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

Inuvo Inc (NY: INUV )

0.3343 +0.0083 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2015 3.010 3.130 3.000 3.130 63,801 +0.12(+3.99%)
Nov 27, 2015 3.000 3.110 2.960 3.010 53,279 +0.02(+0.67%)
Nov 25, 2015 2.930 2.990 2.990 2.990 85,800 +0.07(+2.40%)
Nov 24, 2015 2.890 2.931 2.815 2.920 43,470 +0.03(+1.04%)
Nov 23, 2015 2.780 2.920 2.730 2.890 53,943 +0.06(+2.12%)
Nov 20, 2015 2.920 2.920 2.700 2.830 83,578 -0.06(-2.08%)
Nov 19, 2015 2.880 2.950 2.850 2.890 34,700 +0.01(+0.35%)
Nov 18, 2015 2.910 2.950 2.877 2.880 31,457 -0.07(-2.37%)
Nov 17, 2015 2.920 2.950 2.850 2.950 45,868 +0.00(+0.00%)
Nov 16, 2015 3.060 3.060 2.820 2.950 132,326 -0.12(-3.91%)
Nov 13, 2015 3.080 3.110 3.020 3.070 61,547 -0.06(-1.92%)
Nov 12, 2015 3.070 3.130 3.010 3.130 26,042 +0.06(+1.95%)
Nov 11, 2015 3.160 3.160 3.030 3.070 33,121 -0.06(-1.92%)
Nov 10, 2015 3.090 3.130 3.040 3.130 61,489 +0.04(+1.29%)
Nov 09, 2015 3.130 3.250 3.070 3.090 84,235 -0.04(-1.28%)
Nov 06, 2015 3.030 3.150 3.010 3.130 65,519 +0.08(+2.62%)
Nov 05, 2015 3.170 3.170 3.040 3.050 83,236 -0.07(-2.24%)
Nov 04, 2015 3.050 3.240 3.050 3.120 235,977 +0.07(+2.30%)
Nov 03, 2015 2.880 3.050 2.880 3.050 109,212 +0.12(+4.10%)
Nov 02, 2015 2.860 2.990 2.850 2.930 83,699 +0.06(+2.09%)
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%)
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.