Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    10.18 
    8.46 
    6.75 
 Jul 29, 2015 Jul 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 26, 2016 8.04 8.18 7.96 8.08 99,354
Jul 25, 2016 8.00 8.05 7.81 8.02 54,816
Jul 22, 2016 8.04 8.16 7.97 7.98 45,901
Jul 21, 2016 8.01 8.09 7.98 8.02 61,502
Jul 20, 2016 8.12 8.16 7.97 8.02 48,253
Jul 19, 2016 8.06 8.16 8.00 8.12 40,662
Jul 18, 2016 8.00 8.26 7.98 8.08 116,574
Jul 15, 2016 8.01 8.11 7.87 8.00 59,099
Jul 14, 2016 8.03 8.14 7.88 7.95 69,417
Jul 13, 2016 8.02 8.12 7.91 7.98 103,389
Jul 12, 2016 7.99 8.14 7.91 8.01 109,996
Jul 11, 2016 7.89 8.00 7.84 7.98 52,495
Jul 8, 2016 7.99 8.02 7.82 7.87 99,656
Jul 7, 2016 7.89 8.18 7.77 7.89 128,628
Jul 6, 2016 7.59 7.94 7.59 7.84 80,613
Jul 5, 2016 7.84 7.84 7.58 7.63 53,118
Jul 1, 2016 7.88 7.97 7.72 7.85 89,048
Jun 30, 2016 7.71 7.86 7.51 7.81 82,147
Jun 29, 2016 7.56 7.75 7.11 7.67 225,629
Jun 28, 2016 7.53 7.65 7.41 7.44 123,465
Jun 27, 2016 7.41 7.49 7.12 7.45 117,277
Jun 24, 2016 7.24 7.58 7.00 7.55 289,093
Jun 23, 2016 7.53 7.64 7.40 7.58 113,174
Jun 22, 2016 7.82 7.89 7.12 7.48 82,508
Jun 21, 2016 8.02 8.10 7.55 7.79 164,990
Jun 20, 2016 7.94 8.00 7.77 7.99 232,388
Jun 17, 2016 7.84 8.01 7.75 7.80 147,670
Jun 16, 2016 7.61 7.86 7.57 7.83 58,702
Jun 15, 2016 7.73 7.88 7.68 7.69 38,371
Jun 14, 2016 7.47 7.66 7.06 7.65 91,936