Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.010	3.130	3.000	3.130	63,801	+0.12(+3.99%)
Nov 27, 2015	3.000	3.110	2.960	3.010	53,279	+0.02(+0.67%)
Nov 25, 2015	2.930	2.990	2.990	2.990	85,800	+0.07(+2.40%)
Nov 24, 2015	2.890	2.931	2.815	2.920	43,470	+0.03(+1.04%)
Nov 23, 2015	2.780	2.920	2.730	2.890	53,943	+0.06(+2.12%)
Nov 20, 2015	2.920	2.920	2.700	2.830	83,578	-0.06(-2.08%)
Nov 19, 2015	2.880	2.950	2.850	2.890	34,700	+0.01(+0.35%)
Nov 18, 2015	2.910	2.950	2.877	2.880	31,457	-0.07(-2.37%)
Nov 17, 2015	2.920	2.950	2.850	2.950	45,868	+0.00(+0.00%)
Nov 16, 2015	3.060	3.060	2.820	2.950	132,326	-0.12(-3.91%)
Nov 13, 2015	3.080	3.110	3.020	3.070	61,547	-0.06(-1.92%)
Nov 12, 2015	3.070	3.130	3.010	3.130	26,042	+0.06(+1.95%)
Nov 11, 2015	3.160	3.160	3.030	3.070	33,121	-0.06(-1.92%)
Nov 10, 2015	3.090	3.130	3.040	3.130	61,489	+0.04(+1.29%)
Nov 09, 2015	3.130	3.250	3.070	3.090	84,235	-0.04(-1.28%)
Nov 06, 2015	3.030	3.150	3.010	3.130	65,519	+0.08(+2.62%)
Nov 05, 2015	3.170	3.170	3.040	3.050	83,236	-0.07(-2.24%)
Nov 04, 2015	3.050	3.240	3.050	3.120	235,977	+0.07(+2.30%)
Nov 03, 2015	2.880	3.050	2.880	3.050	109,212	+0.12(+4.10%)

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.