Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.