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, 2017 1.150 1.150 1.000 1.078 58,765 -0.06(-5.46%)
Jul 28, 2017 1.110 1.140 1.070 1.140 16,472 +0.04(+3.64%)
Jul 27, 2017 1.030 1.150 1.030 1.100 98,182 +0.05(+4.76%)
Jul 26, 2017 1.050 1.100 1.010 1.050 119,378 +0.05(+5.00%)
Jul 25, 2017 1.000 1.100 1.000 1.000 74,055 +0.00(+0.00%)
Jul 24, 2017 1.020 1.050 1.000 1.000 35,797 -0.01(-1.00%)
Jul 21, 2017 1.040 1.040 1.010 1.010 8,835 -0.03(-2.88%)
Jul 20, 2017 1.050 1.050 1.000 1.040 34,459 +0.02(+1.96%)
Jul 19, 2017 1.050 1.070 1.020 1.020 30,204 +0.00(+0.00%)
Jul 18, 2017 1.050 1.050 1.000 1.020 36,622 +0.01(+0.99%)
Jul 17, 2017 1.000 1.050 0.9800 1.010 96,268 +0.00(+0.15%)
Jul 14, 2017 1.000 1.020 0.9822 1.008 5,242 +0.01(+0.85%)
Jul 13, 2017 1.010 1.010 0.9811 1.000 41,287 -0.01(-0.99%)
Jul 12, 2017 0.9900 1.020 0.9800 1.010 20,004 +0.04(+4.12%)
Jul 11, 2017 1.000 1.010 0.9700 0.9700 27,624 -0.04(-3.96%)
Jul 10, 2017 1.020 1.020 0.9900 1.010 24,541 -0.01(-0.98%)
Jul 07, 2017 1.050 1.050 0.9900 1.020 24,723 -0.03(-2.86%)
Jul 06, 2017 1.020 1.050 0.9800 1.050 41,305 +0.05(+5.04%)
Jul 05, 2017 1.050 1.050 0.9900 0.9996 34,204 -0.02(-2.00%)
Jul 03, 2017 1.000 1.050 1.000 1.020 53,007 +0.00(+0.00%)
Jun 30, 2017 1.030 1.030 0.9900 1.020 16,906 +0.02(+2.00%)
Jun 29, 2017 1.080 1.080 0.9720 1.000 23,780 -0.04(-3.85%)
Jun 28, 2017 1.049 1.070 1.030 1.040 41,363 +0.02(+1.96%)
Jun 27, 2017 1.080 1.090 1.000 1.020 69,038 -0.04(-3.77%)
Jun 26, 2017 1.080 1.090 1.033 1.060 40,583 -0.04(-3.64%)
Jun 23, 2017 1.030 1.100 0.9600 1.100 82,245 +0.08(+7.84%)
Jun 22, 2017 1.040 1.070 1.020 1.020 56,407 -0.02(-1.92%)
Jun 21, 2017 1.040 1.080 1.030 1.040 21,613 +0.01(+0.97%)
Jun 20, 2017 1.060 1.070 1.030 1.030 19,786 -0.01(-0.96%)
Jun 19, 2017 1.100 1.100 1.020 1.040 75,873 -0.06(-5.45%)
Jun 16, 2017 1.070 1.100 1.030 1.100 56,814 +0.06(+5.77%)
Jun 15, 2017 1.110 1.110 1.040 1.040 24,934 -0.05(-4.59%)
Jun 14, 2017 1.060 1.140 1.060 1.090 30,138 +0.03(+2.83%)
Jun 13, 2017 1.090 1.090 1.050 1.060 59,845 +0.00(+0.00%)
Jun 12, 2017 1.090 1.120 1.052 1.060 162,794 -0.04(-3.64%)
Jun 09, 2017 1.083 1.110 1.030 1.100 131,423 +0.00(+0.00%)
Jun 08, 2017 1.118 1.130 1.090 1.100 46,288 +0.00(+0.00%)
Jun 07, 2017 1.130 1.200 1.070 1.100 90,062 -0.04(-3.51%)
Jun 06, 2017 1.120 1.230 1.070 1.140 259,618 +0.02(+1.79%)
Jun 05, 2017 1.110 1.160 1.050 1.120 275,349 +0.01(+1.03%)
Jun 02, 2017 1.060 1.170 1.050 1.109 123,168 +0.06(+5.58%)
Jun 01, 2017 1.100 1.250 1.050 1.050 280,008 -0.02(-1.87%)
May 31, 2017 1.150 1.290 1.010 1.070 517,825 -0.10(-8.55%)
May 30, 2017 1.210 1.390 1.130 1.170 208,122 -0.03(-2.50%)
May 26, 2017 1.210 1.250 1.170 1.200 57,340 +0.00(+0.00%)
May 25, 2017 1.150 1.200 1.130 1.200 93,317 +0.06(+5.26%)
May 24, 2017 1.150 1.180 1.140 1.140 26,793 -0.01(-0.87%)
May 23, 2017 1.190 1.190 1.150 1.150 23,552 +0.01(+0.88%)
May 22, 2017 1.140 1.190 1.140 1.140 21,377 -0.01(-0.87%)
May 19, 2017 1.170 1.180 1.120 1.150 30,522 -0.04(-3.36%)
May 18, 2017 1.160 1.190 1.150 1.190 21,727 +0.04(+3.48%)
May 17, 2017 1.190 1.200 1.150 1.150 32,119 -0.06(-4.96%)
May 16, 2017 1.200 1.220 1.160 1.210 28,413 -0.02(-1.63%)
May 15, 2017 1.220 1.230 1.170 1.230 17,458 +0.00(+0.00%)
May 12, 2017 1.170 1.240 1.170 1.230 29,554 +0.07(+6.03%)
May 11, 2017 1.140 1.250 1.140 1.160 74,452 +0.01(+0.87%)
May 10, 2017 1.190 1.210 1.138 1.150 31,336 -0.03(-2.54%)
May 09, 2017 1.190 1.280 1.130 1.180 102,518 +0.00(+0.00%)
May 08, 2017 1.120 1.220 1.120 1.180 62,866 +0.05(+4.42%)
May 05, 2017 1.150 1.160 1.120 1.130 79,703 -0.04(-3.42%)
May 04, 2017 1.150 1.190 1.130 1.170 41,228 -0.02(-1.68%)
May 03, 2017 1.200 1.200 1.190 1.190 16,857 +0.02(+1.71%)
May 02, 2017 1.200 1.200 1.170 1.170 57,659 -0.05(-4.10%)
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.