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

Inuvo Inc (NY: INUV )

0.3180 -0.0020 (-0.63%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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%)
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.