INVENTURE FOODS Historical Stock Price

Below is the stock price history for Inventure Foods SNAK. Data is recorded each day for the historical open, high, low, close and volume. The Inventure Foods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Inventure Foods Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 4.00 4.00 3.985 3.99 4,500
2017-11-22 3.985 3.995 3.985 3.995 8,486
2017-11-21 3.98 3.99 3.98 3.99 27,007
2017-11-20 3.985 3.99 3.985 3.99 8,410
2017-11-17 3.985 3.99 3.985 3.99 23,238
2017-11-16 3.985 3.99 3.985 3.985 18,612
2017-11-15 3.98 3.985 3.98 3.985 7,061
2017-11-14 3.99 3.99 3.975 3.98 21,530
2017-11-13 3.98 3.98 3.975 3.98 69,242
2017-11-10 3.975 3.975 3.975 3.975 700
2017-11-09 3.975 3.98 3.97 3.98 36,202
2017-11-08 3.975 3.98 3.975 3.975 8,100
2017-11-07 3.985 3.985 3.98 3.985 23,381
2017-11-06 3.98 3.98 3.98 3.98 1,100
2017-11-03 3.985 3.985 3.98 3.98 11,116
2017-11-02 3.99 3.99 3.98 3.99 25,769
2017-11-01 3.98 3.99 3.975 3.98 100,054
2017-10-31 4.02 4.02 3.995 3.995 23,957
2017-10-30 3.99 4.04 3.99 4.02 70,189
2017-10-27 3.975 3.985 3.97 3.97 102,072
2017-10-26 3.98 4.00 3.98 3.98 200,464
2017-10-25 4.43 4.49 4.38 4.49 1,427
2017-10-24 4.31 4.35 4.25 4.33 1,104
2017-10-23 4.34 4.34 4.29 4.32 2,039
2017-10-20 4.38 4.43 4.31 4.33 2,188
2017-10-19 4.20 4.46 4.20 4.41 4,449
2017-10-18 4.49 4.56 4.28 4.28 6,117
2017-10-17 4.37 4.565 4.37 4.50 6,391
2017-10-16 4.68 4.87 4.36 4.36 12,920
2017-10-13 5.10 5.24 5.09 5.09 3,592

» More Inventure Foods Stock Price History

To see other companies like Inventure Foods (SNAK), view our stock market today for news, and other data.