Inuvo Inc (NY: INUV )

0.6400 USD -0.0300 (-4.48%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 550,878 +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.