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 (%)
Jul 29, 2016	1.650	1.660	1.610	1.610	28,700	-0.01(-0.62%)
Jul 28, 2016	1.630	1.643	1.540	1.620	24,345	+0.02(+1.25%)
Jul 27, 2016	1.670	1.780	1.600	1.600	107,033	-0.08(-4.76%)
Jul 26, 2016	1.690	1.710	1.540	1.680	56,828	+0.01(+0.60%)
Jul 25, 2016	1.690	1.710	1.600	1.670	64,023	+0.01(+0.61%)
Jul 22, 2016	1.660	1.690	1.640	1.660	29,299	+0.02(+1.21%)
Jul 21, 2016	1.650	1.710	1.600	1.640	71,941	+0.00(+0.00%)
Jul 20, 2016	1.560	1.650	1.550	1.640	89,486	+0.10(+6.49%)
Jul 19, 2016	1.500	1.600	1.500	1.540	198,088	+0.04(+2.67%)
Jul 18, 2016	1.470	1.540	1.470	1.500	113,151	+0.04(+2.74%)
Jul 15, 2016	1.430	1.500	1.420	1.460	35,193	+0.00(+0.00%)
Jul 14, 2016	1.460	1.490	1.430	1.460	40,636	+0.00(+0.00%)
Jul 13, 2016	1.490	1.490	1.440	1.460	41,878	+0.00(+0.00%)
Jul 12, 2016	1.442	1.460	1.440	1.460	42,024	+0.00(+0.00%)
Jul 11, 2016	1.430	1.470	1.430	1.460	54,830	+0.03(+2.10%)
Jul 08, 2016	1.450	1.470	1.420	1.430	42,199	-0.02(-1.49%)
Jul 07, 2016	1.450	1.560	1.450	1.452	41,433	+0.00(+0.11%)
Jul 06, 2016	1.410	1.450	1.400	1.450	34,563	+0.01(+0.69%)
Jul 05, 2016	1.400	1.510	1.400	1.440	17,116	+0.00(+0.00%)

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.