Indicators

Inuvo Inc (NY: INUV )

0.3000 -0.0035 (-1.15%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.730	2.730	2.560	2.590	149,856	-0.13(-4.78%)
May 28, 2015	2.800	2.800	2.610	2.720	211,650	+0.04(+1.49%)
May 27, 2015	2.530	2.800	2.530	2.680	451,030	+0.12(+4.69%)
May 26, 2015	2.730	2.750	2.550	2.560	209,767	-0.13(-4.83%)
May 22, 2015	2.610	2.690	2.690	2.690	136,100	+0.09(+3.46%)
May 21, 2015	2.810	2.810	2.600	2.600	346,423	-0.18(-6.47%)
May 20, 2015	2.940	2.940	2.680	2.780	440,954	-0.02(-0.71%)
May 19, 2015	2.610	2.970	2.575	2.800	1,508,693	+0.25(+9.80%)
May 18, 2015	2.700	2.700	2.410	2.550	420,536	-0.15(-5.56%)
May 15, 2015	2.780	2.790	2.520	2.700	477,389	-0.03(-1.10%)
May 14, 2015	2.450	2.780	2.400	2.730	1,210,487	+0.39(+16.67%)
May 13, 2015	2.190	2.475	2.186	2.340	654,252	+0.17(+7.83%)
May 12, 2015	2.090	2.190	2.070	2.170	143,430	+0.07(+3.33%)
May 11, 2015	2.070	2.190	2.050	2.100	220,537	+0.00(+0.00%)
May 08, 2015	2.130	2.170	2.077	2.100	201,851	-0.03(-1.41%)
May 07, 2015	2.060	2.160	2.010	2.130	160,550	+0.01(+0.47%)
May 06, 2015	2.290	2.290	2.100	2.120	288,385	-0.18(-7.83%)
May 05, 2015	2.160	2.300	2.120	2.300	168,400	+0.10(+4.55%)
May 04, 2015	2.160	2.250	2.080	2.200	392,846	-0.12(-5.17%)

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.