Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    13.03 
    11.77 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 11.20 11.30 10.92 10.94 81,502
Jan 26, 2015 11.24 11.26 11.04 11.24 73,370
Jan 23, 2015 11.44 11.44 11.15 11.20 118,185
Jan 22, 2015 11.55 11.59 11.36 11.40 146,740
Jan 21, 2015 11.75 11.80 11.42 11.53 76,757
Jan 20, 2015 12.20 12.20 11.55 11.80 496,227
Jan 16, 2015 11.95 12.22 11.88 12.20 68,834
Jan 15, 2015 12.02 12.03 11.80 12.01 112,126
Jan 14, 2015 12.16 12.33 11.80 12.02 91,703
Jan 13, 2015 12.57 12.68 12.17 12.30 88,117
Jan 12, 2015 12.86 12.86 12.45 12.57 109,797
Jan 9, 2015 12.65 13.08 12.65 12.84 105,182
Jan 8, 2015 12.71 12.85 12.63 12.80 116,304
Jan 7, 2015 12.40 12.71 12.17 12.68 293,528
Jan 6, 2015 12.29 12.55 12.19 12.30 135,385
Jan 5, 2015 12.24 12.39 12.06 12.29 137,890
Jan 2, 2015 12.82 12.85 12.24 12.37 120,889
Dec 31, 2014 12.27 12.86 12.17 12.74 522,579
Dec 30, 2014 12.37 12.42 12.14 12.30 75,754
Dec 29, 2014 12.25 12.37 12.10 12.20 62,629
Dec 26, 2014 12.20 12.41 12.11 12.32 48,134
Dec 24, 2014 11.90 12.35 11.90 12.24 67,833
Dec 23, 2014 11.72 11.94 11.69 11.89 81,714
Dec 22, 2014 11.50 11.89 11.35 11.69 101,299
Dec 19, 2014 11.66 11.77 11.54 11.54 196,072
Dec 18, 2014 11.36 11.66 11.20 11.58 220,066
Dec 17, 2014 11.25 11.39 10.98 11.25 321,697
Dec 16, 2014 12.09 12.09 11.05 11.24 247,435
Dec 15, 2014 11.46 12.30 11.40 12.12 394,237
Dec 12, 2014 12.98 13.10 12.62 12.79 136,727