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

Inuvo Inc (NY: INUV )

0.3200 -0.0090 (-2.74%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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, 2021 0.6200 0.6297 0.6180 0.6101 760,662 -0.02(-3.11%)
Nov 29, 2021 0.6400 0.6500 0.6201 0.6297 496,838 -0.01(-1.61%)
Nov 26, 2021 0.6200 0.6500 0.6200 0.6400 723,288 -0.03(-4.43%)
Nov 24, 2021 0.6400 0.6770 0.6400 0.6697 914,541 +0.04(+5.65%)
Nov 23, 2021 0.6400 0.6877 0.6290 0.6339 1,584,582 +0.00(+0.13%)
Nov 22, 2021 0.6810 0.6810 0.6300 0.6331 801,935 -0.00(-0.58%)
Nov 19, 2021 0.6201 0.6500 0.6201 0.6368 757,991 +0.00(+0.06%)
Nov 18, 2021 0.6750 0.6467 0.6300 0.6364 1,661,932 -0.04(-5.66%)
Nov 17, 2021 0.6700 0.6875 0.6530 0.6746 1,050,400 +0.00(+0.61%)
Nov 16, 2021 0.6900 0.6900 0.6510 0.6705 1,220,536 -0.01(-1.37%)
Nov 15, 2021 0.7066 0.7199 0.6701 0.6798 993,500 -0.02(-2.43%)
Nov 12, 2021 0.7463 0.7501 0.6900 0.6967 2,459,983 -0.06(-7.72%)
Nov 11, 2021 0.7200 0.7650 0.7200 0.7550 1,638,505 +0.03(+4.14%)
Nov 10, 2021 0.7224 0.7250 674,648 -0.00(-0.08%)
Nov 09, 2021 0.7300 0.7324 0.7100 0.7256 425,925 -0.01(-0.73%)
Nov 08, 2021 0.7000 0.7423 0.7000 0.7309 710,961 +0.02(+2.80%)
Nov 05, 2021 0.7200 0.7278 0.7010 0.7110 394,746 -0.00(-0.28%)
Nov 04, 2021 0.7200 0.7499 0.7038 0.7130 967,795 -0.01(-1.38%)
Nov 03, 2021 0.7300 0.7300 0.7151 0.7230 544,540 -0.01(-0.96%)
Nov 02, 2021 0.7300 0.7550 0.7110 0.7300 1,905,956 +0.00(+0.05%)
Nov 01, 2021 0.7397 0.7353 0.7100 0.7296 690,294 -0.00(-0.22%)
Oct 29, 2021 0.7399 0.7400 0.7250 0.7312 438,044 +0.00(+0.65%)
Oct 28, 2021 0.7311 0.7449 0.7200 0.7265 681,159 +0.00(+0.28%)
Oct 27, 2021 0.7500 0.7501 0.7145 0.7245 799,808 -0.03(-3.40%)
Oct 26, 2021 0.8058 0.7500 1,467,251 -0.05(-6.21%)
Oct 25, 2021 0.7700 0.8200 0.7700 0.7997 2,719,698 +0.05(+7.23%)
Oct 22, 2021 0.7300 0.8499 0.7298 0.7458 6,505,797 +0.01(+0.78%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7400 820,730 -0.01(-0.67%)
Oct 20, 2021 0.7185 0.7499 0.7151 0.7450 750,829 +0.02(+2.90%)
Oct 19, 2021 0.7100 0.7250 0.7099 0.7240 510,157 +0.01(+2.00%)
Oct 18, 2021 0.7060 0.7300 0.7000 0.7098 649,140 -0.02(-2.23%)
Oct 15, 2021 0.6939 0.7300 0.6848 0.7260 1,319,146 +0.04(+6.02%)
Oct 14, 2021 0.6900 0.7037 0.6736 0.6848 711,089 -0.01(-1.71%)
Oct 13, 2021 0.6700 0.7100 0.6602 0.6967 1,739,799 +0.04(+5.78%)
Oct 12, 2021 0.6400 0.6587 0.6350 0.6586 419,174 +0.02(+3.20%)
Oct 11, 2021 0.6200 0.6499 0.6200 0.6382 541,919 +0.01(+1.27%)
Oct 08, 2021 0.6420 0.6500 0.6300 0.6302 667,485 -0.01(-1.84%)
Oct 07, 2021 0.6500 0.6650 0.6420 0.6420 702,247 +0.00(+0.30%)
Oct 06, 2021 0.6650 0.6650 0.6305 0.6401 1,050,844 -0.04(-5.60%)
Oct 05, 2021 0.6677 0.6900 0.6600 0.6781 956,921 +0.02(+2.74%)
Oct 04, 2021 0.6600 0.6800 0.6550 0.6600 744,209 -0.02(-2.94%)
Oct 01, 2021 0.6971 0.6999 0.6600 0.6800 997,389 -0.02(-2.84%)
Sep 30, 2021 0.6900 0.7101 0.6900 0.6999 830,197 +0.01(+0.91%)
Sep 29, 2021 0.6980 0.7197 0.6780 0.6936 1,749,195 +0.02(+2.86%)
Sep 28, 2021 0.7000 0.7099 0.6712 0.6743 787,301 -0.04(-5.03%)
Sep 27, 2021 0.6900 0.7149 0.6900 0.7100 616,590 +0.01(+1.43%)
Sep 24, 2021 0.6900 0.7194 0.6842 0.7000 1,122,204 +0.00(+0.07%)
Sep 23, 2021 0.7000 0.7044 0.6802 0.6995 551,092 +0.01(+1.04%)
Sep 22, 2021 0.6900 0.7130 0.6811 0.6923 1,343,389 +0.02(+3.37%)
Sep 21, 2021 0.7000 0.7000 0.6680 0.6697 610,359 +0.01(+1.47%)
Sep 20, 2021 0.6900 0.6997 0.6501 0.6600 1,000,785 -0.05(-7.68%)
Sep 17, 2021 0.6807 0.7155 0.6713 0.7149 1,347,357 +0.03(+4.33%)
Sep 16, 2021 0.6924 0.6999 0.6800 0.6852 484,306 -0.01(-1.13%)
Sep 15, 2021 0.6877 0.6977 0.6831 0.6930 693,538 -0.00(-0.12%)
Sep 14, 2021 0.7300 0.7350 0.6900 0.6938 1,160,771 -0.01(-1.29%)
Sep 13, 2021 0.7280 0.7349 0.7029 0.7029 751,420 -0.03(-4.46%)
Sep 10, 2021 0.7250 0.7650 0.7051 0.7357 1,748,401 +0.01(+1.98%)
Sep 09, 2021 0.7000 0.7300 0.7045 0.7214 564,382 +0.01(+1.62%)
Sep 08, 2021 0.7400 0.7400 0.6902 0.7099 1,323,038 -0.03(-4.07%)
Sep 07, 2021 0.7700 0.7790 0.7400 0.7400 813,965 -0.03(-3.90%)
Sep 03, 2021 0.7600 0.7900 0.7600 0.7700 914,809 -0.00(-0.13%)
Sep 02, 2021 0.7500 0.7885 0.7402 0.7710 1,462,919 +0.02(+2.20%)
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.