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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 29, 2017 0.9980 1.000 0.9900 0.9950 43,961 +0.01(+0.51%)
Sep 28, 2017 1.090 1.090 0.9533 0.9900 123,301 -0.09(-8.33%)
Sep 27, 2017 1.026 1.240 1.026 1.080 670,513 +0.07(+6.93%)
Sep 26, 2017 1.021 1.040 1.000 1.010 9,385 +0.01(+1.00%)
Sep 25, 2017 0.9802 1.050 0.9800 1.000 85,555 +0.02(+2.04%)
Sep 22, 2017 0.9500 0.9800 0.9500 0.9800 34,317 +0.01(+1.52%)
Sep 21, 2017 0.9700 0.9800 0.9600 0.9653 13,453 +0.01(+0.54%)
Sep 20, 2017 0.9610 0.9699 0.9552 0.9601 19,363 -0.00(-0.25%)
Sep 19, 2017 0.9600 0.9800 0.9500 0.9625 40,342 -0.06(-5.64%)
Sep 18, 2017 1.000 1.020 0.9701 1.020 18,103 +0.02(+2.00%)
Sep 15, 2017 1.000 1.000 0.9700 1.000 40,800 +0.03(+3.09%)
Sep 14, 2017 0.9700 1.000 0.9600 0.9700 25,674 -0.01(-1.02%)
Sep 13, 2017 0.9600 1.000 0.9500 0.9800 31,606 +0.02(+2.08%)
Sep 12, 2017 0.9800 0.9900 0.9600 0.9600 42,558 -0.01(-1.03%)
Sep 11, 2017 0.9300 1.000 0.9300 0.9700 68,617 +0.04(+4.29%)
Sep 08, 2017 0.9200 0.9500 0.8900 0.9301 67,562 +0.01(+1.10%)
Sep 07, 2017 0.9337 0.9599 0.8812 0.9200 67,829 -0.01(-1.08%)
Sep 06, 2017 0.9400 0.9760 0.9100 0.9300 57,115 -0.01(-1.08%)
Sep 05, 2017 0.9800 1.000 0.9400 0.9402 81,356 -0.05(-5.03%)
Sep 01, 2017 0.9900 1.010 0.9900 0.9900 35,990 -0.03(-2.94%)
Aug 31, 2017 0.9900 1.060 0.9900 1.020 39,132 +0.01(+0.99%)
Aug 30, 2017 1.060 1.060 1.010 1.010 32,067 -0.02(-1.94%)
Aug 29, 2017 1.020 1.060 1.020 1.030 31,270 +0.02(+1.98%)
Aug 28, 2017 1.020 1.050 1.010 1.010 18,804 -0.02(-1.94%)
Aug 25, 2017 0.9990 1.035 0.9800 1.030 16,006 +0.05(+5.10%)
Aug 24, 2017 0.9980 1.000 0.9800 0.9800 6,133 -0.01(-1.01%)
Aug 23, 2017 0.9821 0.9998 0.9800 0.9900 20,104 -0.00(-0.47%)
Aug 22, 2017 1.040 1.040 0.9840 0.9947 34,579 -0.00(-0.13%)
Aug 21, 2017 1.040 1.040 0.9950 0.9960 9,751 +0.01(+0.61%)
Aug 18, 2017 0.9847 1.026 0.9840 0.9900 22,177 -0.05(-4.81%)
Aug 17, 2017 1.020 1.060 0.9770 1.040 19,531 +0.06(+6.12%)
Aug 16, 2017 0.9970 1.010 0.9700 0.9800 15,386 +0.02(+2.08%)
Aug 15, 2017 1.000 1.000 0.9500 0.9600 17,629 -0.04(-4.00%)
Aug 14, 2017 0.9679 1.010 0.9500 1.000 51,364 +0.03(+3.09%)
Aug 11, 2017 1.012 1.020 0.9600 0.9700 56,406 -0.04(-4.06%)
Aug 10, 2017 1.050 1.050 1.010 1.011 72,399 -0.02(-1.84%)
Aug 09, 2017 1.100 1.105 1.027 1.030 37,597 -0.03(-2.83%)
Aug 08, 2017 1.065 1.120 1.040 1.060 33,039 -0.03(-2.75%)
Aug 07, 2017 1.140 1.140 1.040 1.090 52,624 -0.05(-4.39%)
Aug 04, 2017 1.080 1.140 1.080 1.140 10,685 +0.07(+6.54%)
Aug 03, 2017 1.104 1.130 1.050 1.070 32,434 +0.00(+0.01%)
Aug 02, 2017 1.080 1.110 1.050 1.070 17,337 -0.00(-0.01%)
Aug 01, 2017 1.110 1.130 1.050 1.070 36,341 -0.01(-0.72%)
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%)
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.