Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    13.92 
    12.01 
    10.10 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 8.36 8.73 8.34 8.68 209,818
Aug 27, 2015 8.40 8.65 8.28 8.40 155,729
Aug 26, 2015 8.32 8.51 8.15 8.37 217,553
Aug 25, 2015 8.55 8.55 8.07 8.19 288,138
Aug 24, 2015 8.35 8.64 8.07 8.32 220,162
Aug 21, 2015 8.50 8.70 8.17 8.47 346,145
Aug 20, 2015 8.75 8.75 8.53 8.63 184,523
Aug 19, 2015 8.73 8.88 8.71 8.77 144,880
Aug 18, 2015 8.77 8.84 8.72 8.75 84,453
Aug 17, 2015 8.74 8.86 8.70 8.79 69,104
Aug 14, 2015 8.62 9.00 8.62 8.77 148,383
Aug 13, 2015 8.83 8.88 8.52 8.63 216,894
Aug 12, 2015 8.76 9.16 8.64 8.84 229,294
Aug 11, 2015 8.73 9.15 8.56 8.81 237,341
Aug 10, 2015 8.90 9.19 8.64 8.73 207,194
Aug 7, 2015 9.28 9.86 8.84 8.86 360,739
Aug 6, 2015 9.25 9.47 8.77 9.30 469,346
Aug 5, 2015 8.70 9.94 8.70 9.22 370,108
Aug 4, 2015 9.79 9.86 9.68 9.71 190,592
Aug 3, 2015 9.85 9.88 9.58 9.81 126,972
Jul 31, 2015 9.92 10.15 9.75 9.83 214,233
Jul 30, 2015 10.11 10.25 9.84 9.86 138,033
Jul 29, 2015 10.04 10.38 9.98 10.18 162,739
Jul 28, 2015 9.78 10.25 9.41 10.02 272,785
Jul 27, 2015 9.75 9.92 9.64 9.76 140,625
Jul 24, 2015 10.12 10.19 9.78 9.79 219,892
Jul 23, 2015 10.38 10.42 10.01 10.14 111,822
Jul 22, 2015 10.65 10.78 10.33 10.39 138,775
Jul 21, 2015 10.94 10.94 10.54 10.66 109,578
Jul 20, 2015 10.96 10.99 10.70 10.73 123,698