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

Inuvo Inc (NY: INUV )

0.3343 +0.0083 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2013 0.8910 0.9375 0.8501 0.8700 14,987 -0.03(-3.33%)
Jul 30, 2013 0.8630 0.9080 0.8630 0.9000 26,502 +0.00(+0.01%)
Jul 29, 2013 0.9000 0.9150 0.8611 0.8999 44,063 +0.01(+1.11%)
Jul 26, 2013 0.9900 0.9900 0.8496 0.8900 206,676 -0.07(-7.05%)
Jul 25, 2013 0.9000 0.9900 0.8840 0.9575 183,597 +0.08(+8.81%)
Jul 24, 2013 0.8800 0.8800 0.8400 0.8800 60,589 -0.02(-2.22%)
Jul 23, 2013 0.9300 0.9399 0.8700 0.9000 35,148 -0.02(-2.17%)
Jul 22, 2013 0.8800 0.9400 0.8700 0.9200 285,986 +0.04(+4.55%)
Jul 19, 2013 0.8800 0.9004 0.8501 0.8800 76,600 +0.01(+1.15%)
Jul 18, 2013 0.8305 0.8800 0.8305 0.8700 32,789 +0.05(+6.10%)
Jul 17, 2013 0.8405 0.8405 0.7805 0.8200 11,809 -0.00(-0.15%)
Jul 16, 2013 0.8300 0.8300 0.8000 0.8212 36,399 +0.00(+0.15%)
Jul 15, 2013 0.8700 0.8997 0.8000 0.8200 38,402 -0.01(-1.20%)
Jul 12, 2013 0.8700 0.9000 0.7900 0.8300 62,542 +0.02(+2.47%)
Jul 11, 2013 0.8479 0.8500 0.8100 0.8100 34,628 -0.03(-3.57%)
Jul 10, 2013 0.8200 0.8500 0.8199 0.8400 25,384 +0.04(+5.00%)
Jul 09, 2013 0.8400 0.8000 0.7801 0.8000 27,903 +0.01(+0.63%)
Jul 08, 2013 0.7700 0.8200 0.7700 0.7950 8,999 +0.05(+6.00%)
Jul 05, 2013 0.7500 0.7600 0.7400 0.7500 19,844 -0.03(-3.83%)
Jul 03, 2013 0.7500 0.7799 0.7400 0.7799 11,450 +0.03(+3.99%)
Jul 02, 2013 0.7500 0.7678 0.7000 0.7500 33,801 +0.00(+0.00%)
Jul 01, 2013 0.7700 0.7700 0.7150 0.7500 48,753 -0.05(-5.96%)
Jun 28, 2013 0.8000 0.8300 0.7975 0.7975 467 +0.06(+7.62%)
Jun 26, 2013 0.7600 0.7600 0.7199 0.7410 77,533 -0.05(-6.20%)
Jun 25, 2013 0.7500 0.7910 0.7511 0.7900 4,489 +0.03(+3.95%)
Jun 24, 2013 0.8100 0.8171 0.7600 0.7600 46,513 -0.07(-8.16%)
Jun 21, 2013 0.8200 0.8275 0.7800 0.8275 51,121 +0.02(+1.91%)
Jun 20, 2013 0.8201 0.8384 0.8000 0.8120 11,100 -0.04(-4.47%)
Jun 19, 2013 0.8399 0.8500 0.8110 0.8500 4,658 +0.02(+2.40%)
Jun 18, 2013 0.8100 0.8350 0.8100 0.8301 23,345 -0.01(-1.18%)
Jun 17, 2013 0.8200 0.8500 0.8000 0.8400 8,200 -0.00(-0.02%)
Jun 14, 2013 0.8700 0.8700 0.8300 0.8402 3,351 -0.05(-5.27%)
Jun 13, 2013 0.8599 0.9200 0.8599 0.8869 15,424 +0.06(+6.86%)
Jun 12, 2013 0.8000 0.8300 0.8000 0.8300 20,890 +0.02(+2.47%)
Jun 11, 2013 0.8400 0.8400 0.7900 0.8100 29,100 -0.03(-3.57%)
Jun 10, 2013 0.8700 0.8900 0.8400 0.8400 56,353 -0.07(-7.69%)
Jun 07, 2013 0.9410 0.9410 0.9100 0.9100 700 -0.06(-6.19%)
Jun 06, 2013 0.9700 0.9700 0.8500 0.9700 44,249 -0.02(-2.02%)
Jun 05, 2013 0.9700 1.020 0.9700 0.9900 6,814 +0.05(+5.32%)
Jun 04, 2013 1.000 1.000 0.9400 0.9400 10,142 -0.04(-4.08%)
Jun 03, 2013 1.010 1.010 0.9600 0.9800 20,261 +0.00(+0.12%)
May 31, 2013 0.9900 1.000 0.9401 0.9788 8,964 +0.01(+0.91%)
May 30, 2013 1.000 1.000 0.9500 0.9700 82,142 -0.01(-1.02%)
May 29, 2013 0.9800 1.000 0.9500 0.9800 6,933 -0.01(-1.01%)
May 28, 2013 0.9700 0.9900 0.9300 0.9900 60,893 +0.04(+4.10%)
May 24, 2013 0.9700 0.9972 0.9510 0.9510 71,168 -0.10(-9.43%)
May 23, 2013 1.030 1.050 0.9850 1.050 34,344 +0.08(+8.25%)
May 22, 2013 1.060 1.060 0.9700 0.9700 240,508 -0.03(-3.00%)
May 21, 2013 0.9000 1.080 0.9000 1.000 298,448 +0.10(+11.11%)
May 20, 2013 0.8600 0.9000 0.8200 0.9000 89,054 +0.06(+7.14%)
May 17, 2013 0.8300 0.8600 0.7823 0.8400 146,102 +0.03(+4.09%)
May 16, 2013 0.8900 0.8900 0.7549 0.8070 279,659 -0.09(-10.34%)
May 15, 2013 1.230 0.9500 0.8600 0.9001 107,930 +0.12(+15.40%)
May 13, 2013 0.8590 0.8590 0.7622 0.7800 21,669 -0.03(-3.58%)
May 10, 2013 0.8000 0.8500 0.7700 0.8090 125,524 +0.06(+7.38%)
May 09, 2013 0.7700 0.7900 0.7280 0.7534 19,320 +0.00(+0.32%)
May 08, 2013 0.7700 0.7800 0.7500 0.7510 21,846 -0.04(-4.94%)
May 07, 2013 0.7500 0.8300 0.7400 0.7900 50,321 +0.01(+1.28%)
May 06, 2013 0.7200 0.8100 0.7200 0.7800 23,210 +0.06(+8.33%)
May 03, 2013 0.7701 0.7800 0.7200 0.7200 6,386 -0.04(-5.26%)
May 02, 2013 0.7700 0.8100 0.7600 0.7600 12,200 -0.02(-2.56%)
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.