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

Inuvo Inc (NY: INUV )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Nov 30, 2016 1.250 1.260 1.173 1.220 17,090 +0.00(+0.00%)
Nov 29, 2016 1.210 1.220 1.190 1.220 14,893 +0.02(+1.67%)
Nov 28, 2016 1.230 1.250 1.182 1.200 13,213 -0.03(-2.44%)
Nov 25, 2016 1.193 1.230 1.150 1.230 22,684 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 -0.03(-2.25%)
Nov 22, 2016 1.240 1.270 1.222 1.248 17,678 +0.04(+3.15%)
Nov 21, 2016 1.210 1.260 1.180 1.210 34,794 +0.00(+0.00%)
Nov 18, 2016 1.240 1.270 1.150 1.210 45,829 -0.03(-2.42%)
Nov 17, 2016 1.290 1.310 1.170 1.240 26,194 -0.02(-1.59%)
Nov 16, 2016 1.250 1.300 1.240 1.260 31,156 +0.03(+2.44%)
Nov 15, 2016 1.300 1.300 1.220 1.230 24,743 -0.06(-4.65%)
Nov 14, 2016 1.230 1.290 1.200 1.290 20,251 +0.05(+4.03%)
Nov 11, 2016 1.240 1.300 1.150 1.240 60,999 +0.00(+0.00%)
Nov 10, 2016 1.300 1.310 1.210 1.240 34,927 -0.01(-0.80%)
Nov 09, 2016 1.280 1.340 1.233 1.250 40,838 -0.06(-4.58%)
Nov 08, 2016 1.300 1.400 1.160 1.310 106,264 +0.06(+4.80%)
Nov 07, 2016 1.310 1.360 1.170 1.250 316,889 -0.04(-3.10%)
Nov 04, 2016 1.150 1.340 1.110 1.290 343,454 +0.14(+12.17%)
Nov 03, 2016 1.140 1.190 1.040 1.150 68,836 -0.03(-2.54%)
Nov 02, 2016 1.150 1.230 1.030 1.180 297,980 +0.16(+15.69%)
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.