Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    13.92 
    12.18 
    10.45 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 10.10 10.20 9.95 10.06 92,503
Jul 1, 2015 10.24 10.45 9.92 10.08 201,534
Jun 30, 2015 10.35 10.55 10.10 10.15 71,181
Jun 29, 2015 10.49 10.65 10.26 10.34 153,498
Jun 26, 2015 10.67 10.78 10.47 10.56 623,626
Jun 25, 2015 10.58 10.61 10.39 10.48 82,899
Jun 24, 2015 10.74 10.89 10.46 10.55 123,816
Jun 23, 2015 10.66 10.89 10.39 10.86 144,294
Jun 22, 2015 10.85 10.85 10.59 10.64 88,479
Jun 19, 2015 11.01 11.12 10.74 10.77 255,684
Jun 18, 2015 11.05 11.24 10.78 10.98 204,247
Jun 17, 2015 10.78 11.03 10.75 11.01 301,408
Jun 16, 2015 10.55 10.81 10.49 10.79 155,914
Jun 15, 2015 10.50 10.57 10.25 10.55 175,843
Jun 12, 2015 10.52 10.60 10.40 10.57 226,234
Jun 11, 2015 10.21 10.56 10.13 10.52 226,738
Jun 10, 2015 10.10 10.23 10.06 10.21 252,810
Jun 9, 2015 9.64 10.20 9.55 10.10 330,011
Jun 8, 2015 9.43 9.66 9.33 9.62 107,179
Jun 5, 2015 9.32 9.48 9.27 9.46 80,514
Jun 4, 2015 9.32 9.43 9.20 9.30 74,389
Jun 3, 2015 9.39 9.41 9.25 9.37 116,483
Jun 2, 2015 9.65 9.72 9.24 9.35 222,101
Jun 1, 2015 9.51 9.74 9.21 9.69 281,238
May 29, 2015 9.46 9.86 9.02 9.50 280,497
May 28, 2015 9.13 9.63 9.07 9.51 401,956
May 27, 2015 9.00 9.21 8.50 9.16 295,692
May 26, 2015 8.69 9.04 8.69 8.99 140,996
May 22, 2015 8.91 9.04 8.78 8.88 129,756
May 21, 2015 9.07 9.07 8.82 8.93 231,729