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

Inuvo Inc (NY: INUV )

0.3180 -0.0167 (-4.99%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2015 2.860 2.960 2.860 2.870 63,612 -0.04(-1.37%)
Oct 29, 2015 2.890 2.970 2.820 2.910 109,520 -0.03(-1.02%)
Oct 28, 2015 2.890 2.960 2.850 2.940 127,961 +0.09(+3.16%)
Oct 27, 2015 2.800 3.090 2.800 2.850 327,083 +0.03(+1.06%)
Oct 26, 2015 2.960 3.060 2.790 2.820 162,720 -0.14(-4.73%)
Oct 23, 2015 3.020 3.130 2.860 2.960 173,701 +0.10(+3.50%)
Oct 22, 2015 2.810 3.000 2.730 2.860 113,489 +0.04(+1.42%)
Oct 21, 2015 2.830 2.850 2.770 2.820 28,241 +0.04(+1.44%)
Oct 20, 2015 2.820 2.835 2.750 2.780 34,754 +0.01(+0.36%)
Oct 19, 2015 2.840 2.841 2.740 2.770 37,621 -0.07(-2.46%)
Oct 16, 2015 2.750 2.840 2.750 2.840 20,326 +0.10(+3.65%)
Oct 15, 2015 2.850 2.850 2.740 2.740 25,908 -0.03(-1.08%)
Oct 14, 2015 2.750 2.900 2.750 2.770 14,465 +0.01(+0.36%)
Oct 13, 2015 2.740 2.830 2.740 2.760 22,052 +0.02(+0.73%)
Oct 12, 2015 2.830 2.916 2.750 2.740 38,823 -0.06(-2.14%)
Oct 09, 2015 2.770 2.850 2.713 2.800 13,687 +0.06(+2.19%)
Oct 08, 2015 2.760 2.830 2.740 2.740 31,308 -0.01(-0.36%)
Oct 07, 2015 2.810 2.875 2.750 2.750 38,964 -0.08(-2.83%)
Oct 06, 2015 2.790 2.880 2.750 2.830 76,298 +0.08(+2.91%)
Oct 05, 2015 2.840 2.920 2.750 2.750 106,158 +0.04(+1.48%)
Oct 02, 2015 2.911 2.950 2.710 2.710 98,340 -0.19(-6.55%)
Oct 01, 2015 2.920 2.970 2.900 2.900 30,542 +0.00(+0.00%)
Sep 30, 2015 2.700 2.950 2.700 2.900 59,650 +0.25(+9.43%)
Sep 29, 2015 2.900 2.900 2.650 2.650 51,091 -0.06(-2.21%)
Sep 28, 2015 2.940 3.050 2.700 2.710 50,040 -0.27(-9.06%)
Sep 25, 2015 2.990 3.020 2.930 2.980 69,345 +0.03(+1.02%)
Sep 24, 2015 2.890 3.040 2.853 2.950 57,440 +0.03(+1.03%)
Sep 23, 2015 2.810 2.970 2.800 2.920 50,645 +0.09(+3.18%)
Sep 22, 2015 2.860 2.893 2.760 2.830 61,243 -0.05(-1.74%)
Sep 21, 2015 3.000 3.010 2.840 2.880 86,794 -0.12(-4.00%)
Sep 18, 2015 2.910 3.000 2.860 3.000 93,713 +0.10(+3.45%)
Sep 17, 2015 2.880 2.950 2.870 2.900 98,284 +0.03(+1.05%)
Sep 16, 2015 2.780 2.880 2.780 2.870 77,734 +0.10(+3.61%)
Sep 15, 2015 2.710 2.780 2.710 2.770 41,654 +0.04(+1.47%)
Sep 14, 2015 2.750 2.770 2.700 2.730 17,976 +0.00(+0.00%)
Sep 11, 2015 2.720 2.767 2.680 2.730 16,651 +0.01(+0.37%)
Sep 10, 2015 2.620 2.800 2.611 2.720 67,907 +0.07(+2.64%)
Sep 09, 2015 2.810 2.810 2.600 2.650 66,624 -0.16(-5.69%)
Sep 08, 2015 2.830 2.830 2.630 2.810 63,154 +0.07(+2.55%)
Sep 04, 2015 2.610 2.740 2.740 2.740 64,900 +0.15(+5.79%)
Sep 03, 2015 2.410 2.600 2.400 2.590 106,867 +0.13(+5.28%)
Sep 02, 2015 2.450 2.510 2.450 2.460 40,878 -0.04(-1.60%)
Sep 01, 2015 2.450 2.540 2.450 2.500 68,643 +0.00(+0.00%)
Aug 31, 2015 2.460 2.580 2.460 2.500 56,686 +0.01(+0.40%)
Aug 28, 2015 2.560 2.590 2.490 2.490 26,633 -0.05(-1.97%)
Aug 27, 2015 2.600 2.650 2.500 2.540 59,848 -0.04(-1.55%)
Aug 26, 2015 2.370 2.580 2.360 2.580 79,032 +0.17(+7.05%)
Aug 25, 2015 2.370 2.483 2.370 2.410 94,414 +0.01(+0.42%)
Aug 24, 2015 2.200 2.490 2.190 2.400 155,103 -0.07(-2.83%)
Aug 21, 2015 2.510 2.590 2.340 2.470 97,160 -0.05(-1.98%)
Aug 20, 2015 2.590 2.758 2.500 2.520 82,434 -0.17(-6.32%)
Aug 19, 2015 2.650 2.790 2.650 2.690 98,270 +0.01(+0.37%)
Aug 18, 2015 2.780 2.850 2.650 2.680 28,445 -0.09(-3.25%)
Aug 17, 2015 2.730 2.940 2.700 2.770 187,537 +0.08(+2.97%)
Aug 14, 2015 2.670 2.760 2.610 2.690 79,191 +0.05(+1.89%)
Aug 13, 2015 2.630 2.750 2.630 2.640 85,313 +0.01(+0.38%)
Aug 12, 2015 2.540 2.750 2.250 2.630 276,473 +0.03(+1.15%)
Aug 11, 2015 2.660 2.730 2.550 2.600 143,696 -0.09(-3.35%)
Aug 10, 2015 2.640 2.750 2.590 2.690 108,440 +0.05(+1.89%)
Aug 07, 2015 2.600 2.740 2.560 2.640 64,713 +0.07(+2.72%)
Aug 06, 2015 2.880 2.880 2.550 2.570 220,349 -0.26(-9.19%)
Aug 05, 2015 2.820 2.880 2.790 2.830 45,071 +0.02(+0.71%)
Aug 04, 2015 2.800 2.890 2.730 2.810 130,646 +0.13(+4.85%)
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.