Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Innovative Food Holdings Inc (OP: IVFH )

1.650 +0.093 (+5.95%)

Streaming Delayed Price Updated: 3:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.560	1.650	1.560	1.650	24,265	+0.09(+5.95%)
Nov 20, 2024	1.680	1.700	1.550	1.557	223,927	-0.12(-7.30%)
Nov 19, 2024	1.660	1.685	1.650	1.680	14,429	+0.03(+1.76%)
Nov 18, 2024	1.630	1.683	1.630	1.651	44,804	+0.01(+0.67%)
Nov 15, 2024	1.600	1.650	1.570	1.640	38,888	+0.06(+3.80%)
Nov 14, 2024	1.613	1.613	1.570	1.580	48,322	-0.01(-0.94%)
Nov 13, 2024	1.590	1.620	1.590	1.595	105,640	-0.01(-0.31%)
Nov 12, 2024	1.621	1.621	1.570	1.600	83,296	-0.02(-1.23%)
Nov 11, 2024	1.625	1.625	1.583	1.620	3,417	+0.05(+3.18%)
Nov 08, 2024	1.570	1.673	1.570	1.570	21,533	-0.09(-5.42%)
Nov 07, 2024	1.560	1.660	1.560	1.660	44,488	+0.10(+6.41%)
Nov 06, 2024	1.550	1.580	1.550	1.560	5,555	-0.04(-2.44%)
Nov 05, 2024	1.550	1.610	1.550	1.599	7,231	-0.02(-1.14%)
Nov 04, 2024	1.560	1.617	1.520	1.617	6,750	+0.07(+4.35%)
Nov 01, 2024	1.670	1.700	1.550	1.550	5,538	-0.11(-6.63%)
Oct 31, 2024	1.650	1.670	1.560	1.660	30,827	-0.02(-1.08%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Innovative Food Holdings Inc (OP: IVFH )

Historical Prices