Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    12.52 
    10.75 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2014 11.88 11.98 11.83 11.98 31,418
Aug 25, 2014 11.95 12.03 11.75 11.87 61,757
Aug 22, 2014 11.95 12.02 11.78 11.94 46,741
Aug 21, 2014 11.89 12.03 11.70 11.90 29,964
Aug 20, 2014 11.82 11.97 11.68 11.95 35,877
Aug 19, 2014 11.98 12.07 11.75 11.83 53,397
Aug 18, 2014 12.01 12.21 11.76 12.01 55,968
Aug 15, 2014 12.29 12.29 11.76 11.90 39,212
Aug 14, 2014 11.79 12.25 11.76 12.16 70,205
Aug 13, 2014 11.83 11.90 11.67 11.76 66,883
Aug 12, 2014 11.93 11.99 11.70 11.79 43,119
Aug 11, 2014 11.74 12.13 11.74 12.02 47,297
Aug 8, 2014 12.02 12.14 11.70 11.76 72,628
Aug 7, 2014 11.95 12.21 11.68 12.05 71,671
Aug 6, 2014 12.14 12.25 11.85 11.90 116,572
Aug 5, 2014 12.58 12.64 12.10 12.17 182,648
Aug 4, 2014 12.56 12.69 12.33 12.54 109,436
Aug 1, 2014 12.00 12.64 11.94 12.57 156,961
Jul 31, 2014 11.22 12.17 11.22 12.05 212,269
Jul 30, 2014 11.26 11.47 11.20 11.39 104,342
Jul 29, 2014 11.16 11.20 11.09 11.19 94,844
Jul 28, 2014 11.54 11.56 11.11 11.21 77,242
Jul 25, 2014 11.34 11.58 11.06 11.55 55,356
Jul 24, 2014 11.55 11.59 11.38 11.42 42,001
Jul 23, 2014 11.47 11.54 11.32 11.52 35,692
Jul 22, 2014 11.38 11.51 11.29 11.46 58,719
Jul 21, 2014 11.32 11.44 11.30 11.35 45,573
Jul 18, 2014 10.98 11.47 10.98 11.39 75,545
Jul 17, 2014 11.00 11.12 10.96 11.00 65,576
Jul 16, 2014 11.03 11.10 10.98 11.06 43,353