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

Inuvo Inc (NY: INUV )

0.3292 -0.0059 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
May 31, 2012 0.6800 0.8000 0.6800 0.7406 24,825 +0.06(+8.91%)
May 30, 2012 0.6800 0.6800 0.6600 0.6800 5,873 +0.00(+0.00%)
May 29, 2012 0.6398 0.6800 0.6200 0.6800 12,883 +0.03(+4.63%)
May 25, 2012 0.5901 0.6500 0.5901 0.6499 26,745 +0.03(+4.82%)
May 24, 2012 0.6000 0.6200 0.6000 0.6200 8,636 +0.04(+6.88%)
May 23, 2012 0.5500 0.6395 0.5500 0.5801 108,223 +0.00(+0.02%)
May 22, 2012 0.5800 0.6000 0.5700 0.5800 32,695 -0.02(-3.33%)
May 21, 2012 0.5800 0.6100 0.4800 0.6000 36,975 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.5900 0.6000 9,959 -0.02(-3.23%)
May 17, 2012 0.5900 0.6200 0.5900 0.6200 25,476 +0.03(+5.08%)
May 16, 2012 0.6498 0.6498 0.5900 0.5900 59,637 -0.06(-9.24%)
May 15, 2012 0.6600 0.6800 0.6500 0.6501 13,426 -0.03(-4.40%)
May 14, 2012 0.6716 0.7000 0.6716 0.6800 1,336 -0.01(-1.45%)
May 11, 2012 0.6800 0.7000 0.6600 0.6900 30,564 +0.02(+2.99%)
May 10, 2012 0.7000 0.7000 0.6700 0.6700 44,639 -0.04(-5.63%)
May 09, 2012 0.7435 0.7435 0.7035 0.7100 43,569 -0.05(-6.58%)
May 08, 2012 0.7300 0.8000 0.6900 0.7600 30,980 +0.01(+1.33%)
May 07, 2012 0.7000 0.7800 0.7000 0.7500 18,167 +0.01(+1.35%)
May 04, 2012 0.7600 0.7600 0.6900 0.7400 63,351 -0.03(-3.27%)
May 03, 2012 0.7500 0.7700 0.7500 0.7650 13,595 -0.03(-3.16%)
May 02, 2012 0.7227 0.8000 0.7227 0.7900 14,966 +0.06(+8.22%)
May 01, 2012 0.7580 0.7580 0.7227 0.7300 3,200 -0.01(-1.52%)
Apr 30, 2012 0.7613 0.7900 0.7230 0.7413 17,802 -0.05(-6.18%)
Apr 27, 2012 0.7100 0.8100 0.7100 0.7901 50,566 +0.05(+6.77%)
Apr 26, 2012 0.7501 0.7600 0.7227 0.7400 15,328 +0.00(+0.00%)
Apr 25, 2012 0.7500 0.8000 0.7300 0.7400 24,270 -0.03(-3.90%)
Apr 24, 2012 0.7900 0.7900 0.7300 0.7700 13,967 -0.04(-4.93%)
Apr 23, 2012 0.7900 0.8100 0.7500 0.8099 19,314 +0.04(+5.18%)
Apr 20, 2012 0.7800 0.8400 0.7600 0.7700 227,227 -0.02(-2.53%)
Apr 19, 2012 0.7900 0.8000 0.7800 0.7900 148,029 +0.00(+0.01%)
Apr 18, 2012 0.7900 0.7900 0.7500 0.7899 28,644 +0.01(+1.27%)
Apr 17, 2012 0.7500 0.7997 0.7500 0.7800 113,555 +0.04(+5.41%)
Apr 16, 2012 0.7800 0.7800 0.7400 0.7400 13,263 -0.02(-2.63%)
Apr 13, 2012 0.7570 0.7600 0.7501 0.7600 2,880 +0.01(+1.33%)
Apr 12, 2012 0.7600 0.7900 0.7500 0.7500 42,708 +0.00(+0.00%)
Apr 11, 2012 0.8100 0.8325 0.7500 0.7500 73,888 -0.08(-9.91%)
Apr 10, 2012 0.8400 0.8400 0.8200 0.8325 14,157 +0.00(+0.30%)
Apr 09, 2012 0.8200 0.8400 0.8200 0.8300 21,173 -0.03(-3.48%)
Apr 05, 2012 0.7800 0.8600 0.7400 0.8599 51,624 +0.07(+9.08%)
Apr 04, 2012 0.7800 0.8000 0.7700 0.7883 54,097 -0.00(-0.22%)
Apr 03, 2012 0.7700 0.8500 0.7700 0.7900 14,467 -0.02(-2.47%)
Apr 02, 2012 0.7800 0.8400 0.7700 0.8100 75,619 +0.04(+5.19%)
Mar 30, 2012 0.7500 0.8000 0.7500 0.7700 48,056 +0.01(+1.32%)
Mar 29, 2012 0.8000 0.8500 0.7500 0.7600 105,126 -0.11(-12.64%)
Mar 28, 2012 0.8700 0.8700 0.8500 0.8700 2,605 -0.01(-1.14%)
Mar 27, 2012 0.8700 0.8800 0.8700 0.8800 15,757 +0.00(+0.00%)
Mar 26, 2012 0.8800 0.8800 0.8500 0.8800 4,098 +0.00(+0.00%)
Mar 23, 2012 0.9000 0.9000 0.8600 0.8800 2,725 -0.02(-2.22%)
Mar 22, 2012 0.8450 0.9000 0.8300 0.9000 17,406 +0.02(+2.66%)
Mar 21, 2012 0.7900 0.9000 0.7900 0.8767 42,846 +0.07(+8.25%)
Mar 20, 2012 0.7900 0.8100 0.7400 0.8099 63,587 +0.04(+5.18%)
Mar 19, 2012 0.8000 0.8001 0.7500 0.7700 84,336 -0.04(-4.94%)
Mar 16, 2012 0.8300 0.8533 0.8100 0.8100 30,757 -0.06(-6.90%)
Mar 15, 2012 0.8500 0.8800 0.8300 0.8700 45,843 +0.02(+2.35%)
Mar 14, 2012 0.8800 0.9000 0.8500 0.8500 65,975 -0.05(-5.56%)
Mar 13, 2012 0.9500 0.9500 0.8900 0.9000 86,230 -0.06(-6.25%)
Mar 12, 2012 0.8488 1.070 0.8289 0.9600 120,004 +0.14(+17.07%)
Mar 09, 2012 0.8200 0.8500 0.8200 0.8200 5,759 +0.02(+2.50%)
Mar 08, 2012 0.9000 0.9000 0.8000 0.8000 100,890 -0.09(-10.11%)
Mar 07, 2012 0.9000 0.9200 0.8900 0.8900 38,946 -0.01(-1.11%)
Mar 06, 2012 0.9750 1.000 0.8900 0.9000 100,371 -0.08(-8.16%)
Mar 05, 2012 1.020 1.110 0.9700 0.9800 60,753 -0.08(-7.55%)
Mar 02, 2012 0.8900 1.230 0.8900 1.060 132,208 +0.18(+20.45%)
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.