Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    12.11 
    9.83 
    7.55 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 5.56 5.90 5.45 5.47 122,677
Feb 4, 2016 5.47 5.61 5.46 5.56 72,690
Feb 3, 2016 5.65 5.80 5.50 5.52 120,723
Feb 2, 2016 5.60 5.88 5.50 5.60 101,795
Feb 1, 2016 5.59 6.00 5.46 5.71 170,108
Jan 29, 2016 5.66 5.74 5.46 5.62 260,829
Jan 28, 2016 5.72 5.97 5.59 5.62 143,815
Jan 27, 2016 5.64 5.74 5.54 5.68 77,777
Jan 26, 2016 5.63 5.91 5.52 5.67 220,570
Jan 25, 2016 5.74 5.85 5.51 5.56 128,372
Jan 22, 2016 5.82 5.90 5.79 5.85 194,229
Jan 21, 2016 5.79 5.92 5.58 5.74 343,293
Jan 20, 2016 5.45 5.81 5.42 5.80 397,459
Jan 19, 2016 5.33 5.55 5.26 5.50 466,943
Jan 15, 2016 5.46 5.57 5.09 5.27 304,913
Jan 14, 2016 5.50 5.70 5.38 5.58 180,340
Jan 13, 2016 5.78 5.96 5.43 5.50 221,254
Jan 12, 2016 6.29 6.29 5.58 5.76 257,121
Jan 11, 2016 5.96 6.86 5.83 6.20 181,223
Jan 8, 2016 6.34 6.50 5.94 5.95 244,975
Jan 7, 2016 6.65 6.65 6.30 6.34 193,185
Jan 6, 2016 6.66 6.97 6.64 6.76 114,261
Jan 5, 2016 6.80 7.06 6.71 6.75 160,231
Jan 4, 2016 7.04 7.04 6.60 6.81 249,503
Dec 31, 2015 7.16 7.30 7.01 7.10 132,555
Dec 30, 2015 7.30 7.35 7.00 7.16 407,360
Dec 29, 2015 7.02 7.34 6.93 7.29 237,227
Dec 28, 2015 7.13 7.16 6.86 7.00 161,136
Dec 24, 2015 7.24 7.33 6.94 7.18 108,165
Dec 23, 2015 7.14 7.39 7.11 7.20 221,490