Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    14.25 
    12.74 
    11.23 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 11.17 11.17 11.00 11.10 48,458
Mar 31, 2015 11.07 11.44 10.99 11.19 123,720
Mar 30, 2015 11.05 11.27 10.91 11.09 74,753
Mar 27, 2015 11.12 11.16 10.97 11.05 98,826
Mar 26, 2015 10.97 11.19 10.90 11.11 72,676
Mar 25, 2015 11.16 11.28 10.91 11.06 137,348
Mar 24, 2015 11.15 11.59 11.01 11.14 52,820
Mar 23, 2015 10.95 11.24 10.83 11.15 71,951
Mar 20, 2015 10.56 11.12 10.51 10.98 145,127
Mar 19, 2015 10.65 10.85 10.39 10.51 117,730
Mar 18, 2015 10.62 10.80 10.38 10.66 66,140
Mar 17, 2015 10.40 10.69 10.34 10.62 47,249
Mar 16, 2015 10.57 10.78 10.40 10.47 66,690
Mar 13, 2015 10.60 10.67 10.46 10.55 45,710
Mar 12, 2015 10.54 10.70 10.37 10.64 69,277
Mar 11, 2015 10.43 10.73 10.30 10.47 118,891
Mar 10, 2015 10.51 10.61 10.19 10.44 107,180
Mar 9, 2015 10.50 10.76 10.45 10.63 54,179
Mar 6, 2015 10.49 10.67 10.24 10.50 115,296
Mar 5, 2015 10.54 10.66 10.26 10.56 115,554
Mar 4, 2015 10.46 10.58 10.14 10.51 141,132
Mar 3, 2015 10.54 10.60 10.19 10.52 77,608
Mar 2, 2015 10.04 10.66 10.01 10.52 181,213
Feb 27, 2015 9.96 10.16 9.96 10.09 270,655
Feb 26, 2015 10.51 10.87 9.84 10.02 500,473
Feb 25, 2015 10.66 10.75 10.36 10.49 91,565
Feb 24, 2015 10.81 10.93 10.49 10.56 112,069
Feb 23, 2015 10.65 10.79 10.46 10.77 86,886
Feb 20, 2015 10.77 10.79 10.44 10.72 83,349
Feb 19, 2015 10.56 10.84 10.46 10.76 57,349