Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    13.92 
    12.18 
    10.45 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 20, 2015 9.06 9.15 8.96 9.08 105,315
May 19, 2015 9.31 9.32 8.93 9.08 242,375
May 18, 2015 8.82 9.45 8.80 9.29 225,140
May 15, 2015 9.04 9.06 8.71 8.84 249,354
May 14, 2015 8.96 9.03 8.90 9.01 165,458
May 13, 2015 9.15 9.16 8.91 8.96 285,411
May 12, 2015 9.43 9.50 9.01 9.16 275,449
May 11, 2015 9.84 9.84 9.35 9.48 204,205
May 8, 2015 10.23 10.23 9.78 9.80 268,804
May 7, 2015 9.56 10.16 8.93 9.93 206,838
May 6, 2015 9.83 9.89 9.60 9.79 117,446
May 5, 2015 10.27 10.49 9.70 9.83 217,033
May 4, 2015 10.16 10.74 10.16 10.32 400,445
May 1, 2015 9.75 10.17 9.69 10.16 257,928
Apr 30, 2015 9.53 9.91 9.50 9.75 225,528
Apr 29, 2015 9.68 9.85 9.50 9.68 310,460
Apr 28, 2015 9.21 9.99 9.21 9.76 571,869
Apr 27, 2015 8.75 9.26 8.75 9.17 578,681
Apr 24, 2015 9.41 9.41 8.64 8.71 1,419,939
Apr 23, 2015 11.44 11.55 9.20 9.40 1,215,328
Apr 22, 2015 11.63 11.70 11.35 11.59 45,366
Apr 21, 2015 11.81 11.86 11.50 11.67 56,906
Apr 20, 2015 12.09 12.32 11.68 11.79 120,781
Apr 17, 2015 12.04 12.08 11.89 11.98 81,744
Apr 16, 2015 11.94 12.24 11.93 12.11 69,609
Apr 15, 2015 12.00 12.17 11.83 12.00 112,711
Apr 14, 2015 11.87 11.99 11.77 11.93 58,334
Apr 13, 2015 11.79 11.98 11.66 11.82 45,717