Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    12.76 
    11.24 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 10.54 10.66 10.26 10.56 115,554
Mar 4, 2015 10.46 10.58 10.14 10.51 141,132
Mar 3, 2015 10.54 10.60 10.19 10.52 77,608
Mar 2, 2015 10.04 10.66 10.01 10.52 181,213
Feb 27, 2015 9.96 10.16 9.96 10.09 270,655
Feb 26, 2015 10.51 10.87 9.84 10.02 500,473
Feb 25, 2015 10.66 10.75 10.36 10.49 91,565
Feb 24, 2015 10.81 10.93 10.49 10.56 112,069
Feb 23, 2015 10.65 10.79 10.46 10.77 86,886
Feb 20, 2015 10.77 10.79 10.44 10.72 83,349
Feb 19, 2015 10.56 10.84 10.46 10.76 57,349
Feb 18, 2015 10.33 10.63 10.21 10.60 82,229
Feb 17, 2015 10.27 10.40 10.15 10.35 131,371
Feb 13, 2015 10.24 10.37 10.21 10.29 134,766
Feb 12, 2015 10.30 10.30 10.13 10.29 168,504
Feb 11, 2015 10.38 10.55 10.23 10.27 86,574
Feb 10, 2015 10.49 10.50 10.06 10.41 137,117
Feb 9, 2015 10.15 10.46 10.01 10.33 163,983
Feb 6, 2015 10.32 10.46 10.16 10.20 99,105
Feb 5, 2015 10.40 10.50 10.18 10.27 130,336
Feb 4, 2015 10.38 10.65 10.26 10.28 197,837
Feb 3, 2015 9.71 10.50 9.69 10.39 341,665
Feb 2, 2015 10.19 10.29 9.60 9.72 240,371
Jan 30, 2015 10.52 10.69 10.13 10.17 131,909
Jan 29, 2015 10.86 10.86 10.45 10.61 116,491
Jan 28, 2015 10.96 10.98 10.72 10.79 83,581
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