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

Inuvo Inc (NY: INUV )

0.2880 -0.0120 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Aug 31, 2012 0.4273 0.4400 0.4100 0.4100 8,979 -0.01(-2.61%)
Aug 30, 2012 0.4500 0.4500 0.4210 0.4210 2,790 +0.00(+0.24%)
Aug 29, 2012 0.4400 0.4600 0.4200 0.4200 106,624 -0.04(-8.70%)
Aug 27, 2012 0.4500 0.4800 0.4350 0.4600 49,256 +0.01(+1.10%)
Aug 24, 2012 0.4600 0.4800 0.4500 0.4550 35,213 -0.01(-1.09%)
Aug 23, 2012 0.4899 0.4899 0.4600 0.4600 17,536 -0.02(-3.95%)
Aug 22, 2012 0.4800 0.5100 0.4620 0.4789 79,810 -0.00(-0.23%)
Aug 21, 2012 0.4600 0.4900 0.4600 0.4800 117,962 +0.00(+0.00%)
Aug 20, 2012 0.4650 0.4800 0.4650 0.4800 21,239 +0.02(+4.35%)
Aug 17, 2012 0.4810 0.4810 0.4600 0.4600 87,428 -0.03(-6.12%)
Aug 16, 2012 0.4800 0.5000 0.4795 0.4900 33,480 -0.01(-2.00%)
Aug 15, 2012 0.5100 0.5200 0.4900 0.5000 13,340 -0.01(-0.99%)
Aug 14, 2012 0.5176 0.5300 0.5000 0.5050 35,866 -0.03(-4.72%)
Aug 13, 2012 0.5410 0.5410 0.5200 0.5300 4,370 -0.01(-1.85%)
Aug 10, 2012 0.6100 0.6201 0.5225 0.5400 75,638 -0.10(-15.62%)
Aug 09, 2012 0.7000 0.7000 0.6262 0.6400 40,599 -0.05(-7.08%)
Aug 08, 2012 0.6200 0.6900 0.6000 0.6888 73,506 +0.06(+9.33%)
Aug 07, 2012 0.5700 0.6500 0.5522 0.6300 25,385 +0.05(+7.69%)
Aug 06, 2012 0.6400 0.6400 0.5513 0.5850 40,411 -0.06(-8.59%)
Aug 03, 2012 0.7000 0.7000 0.5300 0.6400 97,740 -0.07(-9.86%)
Aug 02, 2012 0.6000 0.7100 0.6000 0.7100 40,620 +0.11(+18.33%)
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.