Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    13.03 
    11.77 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 11, 2014 13.10 13.38 13.04 13.04 110,144
Dec 10, 2014 13.50 13.55 13.08 13.10 74,397
Dec 9, 2014 13.28 13.65 13.05 13.58 54,275
Dec 8, 2014 13.71 13.86 13.33 13.43 111,113
Dec 5, 2014 13.76 13.99 13.69 13.84 68,824
Dec 4, 2014 13.87 13.94 13.72 13.79 46,793
Dec 3, 2014 13.74 14.11 13.74 13.92 116,007
Dec 2, 2014 13.53 13.87 13.44 13.77 117,870
Dec 1, 2014 13.76 13.80 13.46 13.53 98,404
Nov 28, 2014 13.69 13.97 13.60 13.81 26,227
Nov 26, 2014 13.50 13.87 13.32 13.73 54,478
Nov 25, 2014 13.51 13.64 13.44 13.54 37,853
Nov 24, 2014 13.29 13.54 13.15 13.52 115,006
Nov 21, 2014 13.75 13.75 13.28 13.31 46,340
Nov 20, 2014 13.42 13.63 13.35 13.61 45,934
Nov 19, 2014 13.62 13.72 13.43 13.47 62,040
Nov 18, 2014 13.43 13.76 13.43 13.62 88,722
Nov 17, 2014 13.67 14.07 13.37 13.44 127,891
Nov 14, 2014 13.30 13.66 13.28 13.65 93,967
Nov 13, 2014 13.33 13.47 13.27 13.33 131,700
Nov 12, 2014 13.12 13.33 12.99 13.30 74,757
Nov 11, 2014 13.36 13.49 13.16 13.20 49,874
Nov 10, 2014 13.25 13.44 13.12 13.37 49,567
Nov 7, 2014 13.32 13.38 13.11 13.25 56,980