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

Inuvo Inc (NY: INUV )

0.3290 +0.0010 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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, 2012 1.240 1.470 1.240 1.300 83,295 +0.05(+4.00%)
Nov 29, 2012 1.320 1.320 1.210 1.250 58,302 -0.06(-4.58%)
Nov 28, 2012 1.160 1.350 1.150 1.310 103,607 +0.14(+11.97%)
Nov 27, 2012 1.310 1.399 1.170 1.170 188,740 -0.19(-13.84%)
Nov 26, 2012 1.410 2.120 1.350 1.358 1,576,958 +0.03(+1.88%)
Nov 23, 2012 1.180 1.340 1.150 1.333 217,540 +0.20(+17.96%)
Nov 21, 2012 1.140 1.180 1.030 1.130 112,024 -0.01(-0.88%)
Nov 20, 2012 1.080 1.140 1.040 1.140 28,633 +0.11(+10.67%)
Nov 19, 2012 1.140 1.140 0.9900 1.030 14,445 -0.08(-7.20%)
Nov 16, 2012 0.9700 1.140 0.9600 1.110 18,122 +0.11(+11.00%)
Nov 15, 2012 1.090 1.090 0.9300 1.000 15,969 -0.08(-7.40%)
Nov 14, 2012 1.080 1.090 1.010 1.080 30,230 -0.02(-1.65%)
Nov 13, 2012 1.070 1.140 1.070 1.098 13,723 -0.00(-0.18%)
Nov 12, 2012 1.040 1.150 1.040 1.100 56,809 +0.06(+5.77%)
Nov 09, 2012 1.200 1.200 1.040 1.040 81,503 +0.04(+4.00%)
Nov 08, 2012 1.150 1.160 0.9220 1.000 119,261 -0.14(-12.28%)
Nov 07, 2012 1.150 1.150 1.100 1.140 32,442 -0.01(-0.86%)
Nov 06, 2012 1.150 1.150 1.150 1.150 1,800 +0.02(+1.76%)
Nov 05, 2012 1.090 1.180 1.090 1.130 60,502 +0.02(+1.80%)
Nov 02, 2012 1.120 1.190 1.110 1.110 41,627 +0.01(+0.91%)
Nov 01, 2012 1.150 1.150 0.9600 1.100 112,651 -0.09(-7.56%)
Oct 31, 2012 1.230 1.230 1.170 1.190 16,008 -0.01(-0.84%)
Oct 26, 2012 1.220 1.200 1.200 1.200 38,800 +0.01(+0.85%)
Oct 25, 2012 1.160 1.230 1.120 1.190 263,495 +0.04(+3.48%)
Oct 24, 2012 1.040 1.200 1.040 1.150 68,600 +0.09(+8.49%)
Oct 23, 2012 1.050 1.100 1.020 1.060 86,053 -0.01(-0.93%)
Oct 19, 2012 1.080 1.128 1.042 1.070 110,100 -0.08(-6.96%)
Oct 18, 2012 1.210 1.210 1.122 1.150 62,619 -0.08(-6.50%)
Oct 17, 2012 1.170 1.230 1.141 1.230 36,928 +0.05(+4.59%)
Oct 16, 2012 1.150 1.200 1.120 1.176 17,531 -0.02(-1.74%)
Oct 15, 2012 1.140 1.200 1.040 1.197 104,807 -0.00(-0.27%)
Oct 12, 2012 0.9300 1.240 0.9100 1.200 233,482 +0.30(+33.33%)
Oct 11, 2012 0.8900 0.9300 0.8701 0.9000 29,339 +0.03(+3.45%)
Oct 10, 2012 0.9200 0.9200 0.8700 0.8700 10,292 -0.06(-6.45%)
Oct 09, 2012 0.8900 0.9400 0.8900 0.9300 39,694 +0.04(+4.48%)
Oct 08, 2012 0.8700 0.9200 0.8700 0.8901 3,224 +0.04(+4.72%)
Oct 05, 2012 0.8300 0.9200 0.8300 0.8500 31,340 +0.01(+1.19%)
Oct 04, 2012 0.7850 0.8400 0.7850 0.8400 20,929 +0.04(+5.00%)
Oct 03, 2012 0.8800 0.9200 0.7400 0.8000 95,526 -0.06(-7.00%)
Oct 02, 2012 1.110 0.9200 0.7922 0.8602 297,352 +0.03(+3.64%)
Oct 01, 2012 0.7400 0.8590 0.7400 0.8300 159,714 +0.10(+13.70%)
Sep 28, 2012 0.7100 0.7300 0.7100 0.7300 22,075 +0.02(+2.82%)
Sep 27, 2012 0.6700 0.7100 0.6700 0.7100 39,894 +0.03(+4.41%)
Sep 26, 2012 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Sep 25, 2012 0.6800 0.6900 0.6750 0.6900 30,775 +0.01(+1.47%)
Sep 24, 2012 0.6900 0.6900 0.6700 0.6800 36,935 +0.01(+1.49%)
Sep 21, 2012 0.6400 0.6800 0.6400 0.6700 85,380 +0.04(+6.35%)
Sep 20, 2012 0.5950 0.6400 0.5900 0.6300 44,857 +0.04(+5.88%)
Sep 19, 2012 0.6000 0.6500 0.5822 0.5950 112,932 +0.01(+0.85%)
Sep 18, 2012 0.5900 0.6000 0.5800 0.5900 25,747 -0.01(-0.84%)
Sep 17, 2012 0.6000 0.6000 0.5900 0.5950 12,188 +0.01(+0.85%)
Sep 14, 2012 0.6280 0.6400 0.5420 0.5900 41,464 -0.03(-4.53%)
Sep 13, 2012 0.5700 0.6280 0.5700 0.6180 73,241 +0.06(+10.36%)
Sep 12, 2012 0.5200 0.5800 0.5200 0.5600 72,480 +0.05(+9.80%)
Sep 11, 2012 0.5100 0.5151 0.5000 0.5100 5,500 -0.01(-1.60%)
Sep 10, 2012 0.5500 0.5500 0.5100 0.5183 5,463 -0.01(-2.21%)
Sep 07, 2012 0.4700 0.5500 0.4600 0.5300 83,325 +0.08(+17.78%)
Sep 06, 2012 0.4500 0.4800 0.4000 0.4500 153,689 +0.00(+0.00%)
Sep 05, 2012 0.4300 0.4600 0.4100 0.4500 42,814 +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.