Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.28 
    13.03 
    11.77 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 13.55 13.80 12.77 13.04 332,211
Oct 29, 2014 13.22 13.52 12.55 13.46 111,289
Oct 28, 2014 13.12 13.28 12.98 13.26 138,570
Oct 27, 2014 13.26 13.33 13.01 13.06 78,471
Oct 24, 2014 13.31 13.39 13.20 13.33 68,633
Oct 23, 2014 13.09 13.35 13.06 13.26 103,444
Oct 22, 2014 13.23 13.23 12.75 13.00 108,612
Oct 21, 2014 13.13 13.24 13.04 13.17 151,273
Oct 20, 2014 12.92 13.09 12.81 13.05 86,196
Oct 17, 2014 13.17 13.24 12.75 12.91 134,542
Oct 16, 2014 12.76 13.10 12.72 13.00 168,871
Oct 15, 2014 12.72 13.31 12.70 13.02 219,846
Oct 14, 2014 12.96 13.09 12.80 12.90 75,738
Oct 13, 2014 12.78 13.12 12.69 12.84 177,295
Oct 10, 2014 12.88 13.03 12.77 12.79 207,712
Oct 9, 2014 13.08 13.08 12.72 12.91 115,324
Oct 8, 2014 12.81 13.10 12.68 13.08 117,827
Oct 7, 2014 12.72 12.88 12.58 12.84 116,188
Oct 6, 2014 13.16 13.24 12.64 12.77 101,154
Oct 3, 2014 13.00 13.20 12.91 13.17 182,883
Oct 2, 2014 12.81 12.96 12.70 12.87 96,351
Oct 1, 2014 13.07 13.12 12.62 12.87 397,661
Sep 30, 2014 13.30 13.30 12.89 12.96 334,705
Sep 29, 2014 13.38 13.50 13.19 13.32 118,342
Sep 26, 2014 13.34 13.55 13.16 13.50 191,840
Sep 25, 2014 13.24 13.34 12.96 13.26 176,987
Sep 24, 2014 13.25 13.33 13.15 13.25 74,242
Sep 23, 2014 13.33 13.36 13.08 13.26 132,075
Sep 22, 2014 13.55 13.64 12.60 13.35 190,180
Sep 19, 2014 13.70 13.79 13.28 13.39 235,067