Skip to main content

Innovative Food Holdings Inc (OP: IVFH )

1.678 -0.022 (-1.29%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.633 1.680 1.500 1.678 48,365 -0.02(-1.29%)
Oct 29, 2024 1.610 1.700 1.500 1.700 31,707 +0.05(+3.03%)
Oct 28, 2024 1.630 1.710 1.630 1.650 7,450 +0.02(+1.23%)
Oct 25, 2024 1.648 1.650 1.630 1.630 18,664 +0.03(+1.87%)
Oct 24, 2024 1.730 1.730 1.584 1.600 92,371 -0.13(-7.51%)
Oct 23, 2024 1.450 1.765 1.450 1.730 149,205 +0.23(+15.33%)
Oct 22, 2024 1.550 1.580 1.500 1.500 27,360 -0.03(-1.96%)
Oct 21, 2024 1.490 1.550 1.490 1.530 42,380 +0.04(+2.68%)
Oct 18, 2024 1.340 1.490 1.340 1.490 55,090 +0.14(+10.37%)
Oct 17, 2024 1.383 1.383 1.350 1.350 534 -0.02(-1.46%)
Oct 16, 2024 1.380 1.400 1.360 1.370 49,228 -0.00(-0.18%)
Oct 15, 2024 1.370 1.373 1.340 1.373 2,700 +0.00(+0.18%)
Oct 14, 2024 1.380 1.390 1.340 1.370 45,151 -0.01(-0.72%)
Oct 11, 2024 1.390 1.400 1.300 1.380 64,779 -0.01(-0.72%)
Oct 10, 2024 1.390 1.390 1.350 1.390 9,968 -0.00(-0.04%)
Oct 09, 2024 1.400 1.400 1.391 1.391 22,651 +0.04(+2.62%)
Oct 08, 2024 1.400 1.430 1.355 1.355 39,830 -0.04(-3.21%)
Oct 07, 2024 1.350 1.400 1.350 1.400 27,459 +0.00(+0.00%)
Oct 04, 2024 1.270 1.420 1.270 1.400 37,280 +0.04(+2.94%)
Oct 03, 2024 1.330 1.360 1.290 1.360 39,729 +0.06(+4.62%)
Oct 02, 2024 1.230 1.300 1.230 1.300 78,398 +0.06(+4.63%)
Oct 01, 2024 1.238 1.250 1.238 1.242 22,891 +0.00(+0.20%)
Sep 30, 2024 1.240 1.250 1.230 1.240 31,198 -0.00(-0.32%)
Sep 27, 2024 1.245 1.250 1.244 1.244 3,600 -0.01(-0.48%)
Sep 26, 2024 1.250 1.250 1.240 1.250 9,401 +0.00(+0.22%)
Sep 25, 2024 1.260 1.260 1.240 1.247 8,731 -0.04(-3.31%)
Sep 24, 2024 1.260 1.290 1.230 1.290 11,157 +0.03(+1.98%)
Sep 23, 2024 1.265 1.270 1.250 1.265 1,895 -0.05(-3.66%)
Sep 20, 2024 1.250 1.313 1.250 1.313 17,695 +0.06(+5.04%)
Sep 19, 2024 1.287 1.300 1.250 1.250 26,782 -0.05(-3.77%)
Sep 18, 2024 1.295 1.299 1.293 1.299 631 +0.00(+0.12%)
Sep 17, 2024 1.270 1.298 1.270 1.298 5,331 -0.00(-0.19%)
Sep 16, 2024 1.320 1.330 1.282 1.300 24,521 +0.01(+0.78%)
Sep 13, 2024 1.390 1.400 1.270 1.290 32,751 -0.10(-7.19%)
Sep 12, 2024 1.300 1.425 1.300 1.390 6,690 +0.00(+0.00%)
Sep 11, 2024 1.280 1.390 1.250 1.390 65,604 +0.05(+4.12%)
Sep 10, 2024 1.400 1.405 1.250 1.335 24,017 -0.11(-7.93%)
Sep 09, 2024 1.480 1.480 1.230 1.450 22,112 +0.09(+6.62%)
Sep 06, 2024 1.350 1.370 1.335 1.360 71,167 -0.04(-2.86%)
Sep 05, 2024 1.386 1.400 1.350 1.400 38,138 +0.02(+1.27%)
Sep 04, 2024 1.360 1.383 1.350 1.383 17,579 +0.03(+2.41%)
Sep 03, 2024 1.350 1.395 1.350 1.350 1,239 -0.05(-3.57%)
Aug 30, 2024 1.365 1.400 1.350 1.400 45,327 -0.05(-3.45%)
Aug 29, 2024 1.350 1.480 1.330 1.450 81,636 +0.04(+2.84%)
Aug 28, 2024 1.380 1.416 1.380 1.410 4,782 -0.03(-2.08%)
Aug 27, 2024 1.380 1.440 1.380 1.440 21,100 +0.07(+5.11%)
Aug 26, 2024 1.420 1.454 1.360 1.370 41,992 -0.03(-2.14%)
Aug 23, 2024 1.420 1.450 1.400 1.400 64,897 +0.00(+0.00%)
Aug 22, 2024 1.280 1.440 1.260 1.400 141,512 +0.10(+7.69%)
Aug 21, 2024 1.250 1.338 1.240 1.300 46,001 +0.02(+1.56%)
Aug 20, 2024 1.294 1.340 1.280 1.280 63,017 -0.02(-1.54%)
Aug 19, 2024 1.210 1.400 1.210 1.300 41,882 -0.03(-2.26%)
Aug 16, 2024 1.300 1.339 1.230 1.330 145,746 +0.01(+0.38%)
Aug 15, 2024 1.320 1.360 1.300 1.325 115,562 -0.02(-1.12%)
Aug 14, 2024 1.444 1.444 1.290 1.340 171,629 -0.10(-6.94%)
Aug 13, 2024 1.420 1.440 1.330 1.440 42,151 +0.02(+1.77%)
Aug 12, 2024 1.410 1.450 1.310 1.415 118,581 +0.02(+1.07%)
Aug 09, 2024 1.508 1.508 1.400 1.400 36,674 -0.10(-6.67%)
Aug 08, 2024 1.450 1.500 1.450 1.500 33,231 +0.05(+3.45%)
Aug 07, 2024 1.500 1.510 1.400 1.450 76,005 -0.03(-2.03%)
Aug 06, 2024 1.400 1.502 1.400 1.480 65,468 -0.00(-0.17%)
Aug 05, 2024 1.543 1.543 1.290 1.482 61,690 -0.04(-2.47%)
Aug 02, 2024 1.501 1.550 1.450 1.520 107,490 +0.01(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.