Inventure Foods Inc historical prices

   Watch this stock

Historical chart

    13.92 
    12.18 
    10.45 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 17, 2015 10.87 11.07 10.76 10.99 187,601
Jul 16, 2015 10.83 11.24 10.83 10.85 245,854
Jul 15, 2015 11.00 11.13 10.61 10.78 206,471
Jul 14, 2015 10.93 11.06 10.77 11.00 218,058
Jul 13, 2015 10.65 10.98 10.41 10.91 331,086
Jul 10, 2015 10.82 10.97 10.22 10.64 289,022
Jul 9, 2015 10.66 10.90 10.55 10.75 273,358
Jul 8, 2015 10.38 10.85 10.33 10.51 484,471
Jul 7, 2015 10.01 10.23 9.95 10.14 82,444
Jul 6, 2015 9.96 10.06 9.92 10.02 112,996
Jul 2, 2015 10.10 10.20 9.95 10.06 92,503
Jul 1, 2015 10.24 10.45 9.92 10.08 201,534
Jun 30, 2015 10.35 10.55 10.10 10.15 71,181
Jun 29, 2015 10.49 10.65 10.26 10.34 153,498
Jun 26, 2015 10.67 10.78 10.47 10.56 623,626
Jun 25, 2015 10.58 10.61 10.39 10.48 82,899
Jun 24, 2015 10.74 10.89 10.46 10.55 123,816
Jun 23, 2015 10.66 10.89 10.39 10.86 144,294
Jun 22, 2015 10.85 10.85 10.59 10.64 88,479
Jun 19, 2015 11.01 11.12 10.74 10.77 255,684
Jun 18, 2015 11.05 11.24 10.78 10.98 204,247
Jun 17, 2015 10.78 11.03 10.75 11.01 301,408
Jun 16, 2015 10.55 10.81 10.49 10.79 155,914
Jun 15, 2015 10.50 10.57 10.25 10.55 175,843