Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo Inc (NY: INUV )

0.2996 -0.0059 (-1.93%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.860 2.960 2.860 2.870 63,612 -0.04(-1.37%)
Oct 29, 2015 2.890 2.970 2.820 2.910 109,520 -0.03(-1.02%)
Oct 28, 2015 2.890 2.960 2.850 2.940 127,961 +0.09(+3.16%)
Oct 27, 2015 2.800 3.090 2.800 2.850 327,083 +0.03(+1.06%)
Oct 26, 2015 2.960 3.060 2.790 2.820 162,720 -0.14(-4.73%)
Oct 23, 2015 3.020 3.130 2.860 2.960 173,701 +0.10(+3.50%)
Oct 22, 2015 2.810 3.000 2.730 2.860 113,489 +0.04(+1.42%)
Oct 21, 2015 2.830 2.850 2.770 2.820 28,241 +0.04(+1.44%)
Oct 20, 2015 2.820 2.835 2.750 2.780 34,754 +0.01(+0.36%)
Oct 19, 2015 2.840 2.841 2.740 2.770 37,621 -0.07(-2.46%)
Oct 16, 2015 2.750 2.840 2.750 2.840 20,326 +0.10(+3.65%)
Oct 15, 2015 2.850 2.850 2.740 2.740 25,908 -0.03(-1.08%)
Oct 14, 2015 2.750 2.900 2.750 2.770 14,465 +0.01(+0.36%)
Oct 13, 2015 2.740 2.830 2.740 2.760 22,052 +0.02(+0.73%)
Oct 12, 2015 2.830 2.916 2.750 2.740 38,823 -0.06(-2.14%)
Oct 09, 2015 2.770 2.850 2.713 2.800 13,687 +0.06(+2.19%)
Oct 08, 2015 2.760 2.830 2.740 2.740 31,308 -0.01(-0.36%)
Oct 07, 2015 2.810 2.875 2.750 2.750 38,964 -0.08(-2.83%)
Oct 06, 2015 2.790 2.880 2.750 2.830 76,298 +0.08(+2.91%)
Oct 05, 2015 2.840 2.920 2.750 2.750 106,158 +0.04(+1.48%)
Oct 02, 2015 2.911 2.950 2.710 2.710 98,340 -0.19(-6.55%)
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.