Indicators

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.7409	0.8090	0.7300	0.7724	2,504,525	+0.03(+3.72%)
May 27, 2021	0.7136	0.7787	0.7101	0.7447	1,629,438	+0.04(+5.56%)
May 26, 2021	0.6710	0.7188	0.6710	0.7055	1,005,892	+0.05(+6.85%)
May 25, 2021	0.7000	0.7145	0.6603	0.6603	1,024,533	-0.03(-4.79%)
May 24, 2021	0.7400	0.7386	0.6899	0.6935	1,048,519	-0.05(-6.11%)
May 21, 2021	0.7000	0.7448	0.6950	0.7386	967,972	+0.04(+5.06%)
May 20, 2021	0.6740	0.7180	0.6740	0.7030	820,782	+0.02(+2.51%)
May 19, 2021	0.6800	0.6955	0.6700	0.6858	891,380	-0.02(-3.31%)
May 18, 2021	0.6711	0.7398	0.6551	0.7093	1,328,860	+0.04(+5.94%)
May 17, 2021	0.6400	0.6749	0.6300	0.6695	897,430	+0.03(+4.92%)
May 14, 2021	0.6350	0.6780	0.6252	0.6381	1,606,437	+0.02(+2.92%)
May 13, 2021	0.6451	0.6678	0.6044	0.6200	1,461,897	-0.04(-5.72%)
May 12, 2021	0.6800	0.6976	0.6448	0.6576	1,417,955	-0.01(-1.26%)
May 11, 2021	0.6100	0.6760	0.6100	0.6660	1,752,870	+0.01(+0.91%)
May 10, 2021	0.7280	0.7280	0.6500	0.6600	2,002,741	-0.06(-7.99%)
May 07, 2021	0.7100	0.7478	0.7100	0.7173	933,228	+0.01(+1.51%)
May 06, 2021	0.7534	0.7680	0.6945	0.7066	2,290,060	-0.05(-6.84%)
May 05, 2021	0.8100	0.8401	0.7564	0.7585	1,221,346	-0.06(-7.66%)
May 04, 2021	0.7700	0.8337	0.7401	0.8214	1,813,851	+0.02(+2.67%)

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.