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 29, 2019 0.2900 0.2900 0.2700 0.2763 45,700 -0.01(-2.02%)
Nov 27, 2019 0.2732 0.2869 0.2730 0.2820 151,900 -0.00(-1.23%)
Nov 26, 2019 0.2821 0.2870 0.2730 0.2855 119,930 +0.00(+1.21%)
Nov 25, 2019 0.2850 0.2850 0.2700 0.2821 268,864 -0.00(-0.07%)
Nov 22, 2019 0.2842 0.2880 0.2700 0.2823 261,400 +0.00(+1.69%)
Nov 21, 2019 0.2900 0.3100 0.2706 0.2776 283,282 -0.00(-0.86%)
Nov 20, 2019 0.2900 0.3300 0.2800 0.2800 614,834 -0.01(-3.45%)
Nov 19, 2019 0.2800 0.3100 0.2500 0.2900 935,313 +0.03(+11.54%)
Nov 18, 2019 0.2800 0.2873 0.2512 0.2600 426,604 -0.02(-7.14%)
Nov 15, 2019 0.3100 0.3450 0.2725 0.2800 1,741,100 -0.02(-6.67%)
Nov 14, 2019 0.3000 0.3100 0.2900 0.3000 143,410 -0.00(-0.17%)
Nov 13, 2019 0.3100 0.3100 0.2850 0.3005 158,327 -0.00(-1.48%)
Nov 12, 2019 0.2987 0.3450 0.2851 0.3050 313,523 +0.02(+5.54%)
Nov 11, 2019 0.3000 0.3000 0.2890 0.2890 48,421 -0.00(-0.69%)
Nov 08, 2019 0.2800 0.3010 0.2800 0.2910 179,100 +0.01(+2.00%)
Nov 07, 2019 0.2800 0.2930 0.2721 0.2853 94,685 +0.01(+3.37%)
Nov 06, 2019 0.2700 0.2815 0.2700 0.2760 30,670 -0.00(-1.43%)
Nov 05, 2019 0.2700 0.2800 0.2700 0.2800 86,495 +0.01(+2.56%)
Nov 04, 2019 0.2600 0.2800 0.2511 0.2730 82,903 +0.01(+4.00%)
Nov 01, 2019 0.2561 0.2750 0.2561 0.2625 54,700 -0.01(-4.55%)
Oct 31, 2019 0.2600 0.2750 0.2600 0.2750 44,166 +0.01(+4.40%)
Oct 30, 2019 0.2700 0.2800 0.2501 0.2634 87,105 -0.01(-2.44%)
Oct 29, 2019 0.2875 0.2875 0.2700 0.2700 99,256 -0.01(-2.88%)
Oct 28, 2019 0.2783 0.3020 0.2780 0.2780 94,243 -0.01(-3.30%)
Oct 25, 2019 0.2900 0.2900 0.2758 0.2875 35,700 +0.01(+3.75%)
Oct 24, 2019 0.2800 0.2900 0.2700 0.2771 84,130 -0.01(-4.51%)
Oct 23, 2019 0.2600 0.3100 0.2600 0.2902 261,893 +0.03(+11.53%)
Oct 22, 2019 0.2600 0.2785 0.2600 0.2602 18,342 -0.01(-2.80%)
Oct 21, 2019 0.2619 0.2790 0.2600 0.2677 38,550 -0.01(-1.94%)
Oct 18, 2019 0.2790 0.2850 0.2665 0.2730 36,200 -0.00(-0.58%)
Oct 17, 2019 0.2733 0.2764 0.2700 0.2746 33,384 +0.00(+0.73%)
Oct 16, 2019 0.2800 0.2898 0.2616 0.2726 92,529 -0.01(-2.68%)
Oct 15, 2019 0.2949 0.2949 0.2800 0.2801 88,653 -0.00(-0.28%)
Oct 14, 2019 0.2887 0.2897 0.2801 0.2809 24,145 -0.01(-1.92%)
Oct 11, 2019 0.2910 0.2910 0.2801 0.2864 9,800 +0.00(+0.49%)
Oct 10, 2019 0.2990 0.2990 0.2850 0.2850 28,459 +0.00(+0.00%)
Oct 09, 2019 0.2854 0.3100 0.2850 0.2850 13,904 -0.01(-4.04%)
Oct 08, 2019 0.2900 0.3090 0.2822 0.2970 282,029 -0.01(-4.19%)
Oct 07, 2019 0.2900 0.3250 0.2814 0.3100 325,207 +0.03(+10.71%)
Oct 04, 2019 0.2800 0.2948 0.2800 0.2800 117,800 +0.00(+1.23%)
Oct 03, 2019 0.2880 0.2900 0.2730 0.2766 33,729 -0.00(-0.14%)
Oct 02, 2019 0.2852 0.2875 0.2600 0.2770 69,288 +0.01(+1.95%)
Oct 01, 2019 0.2700 0.2798 0.2600 0.2717 106,122 +0.00(+0.63%)
Sep 30, 2019 0.2700 0.2803 0.2650 0.2700 107,986 -0.00(-0.22%)
Sep 27, 2019 0.2800 0.2800 0.2615 0.2706 54,000 -0.01(-2.70%)
Sep 26, 2019 0.2800 0.2900 0.2700 0.2781 109,088 +0.00(+1.02%)
Sep 25, 2019 0.2915 0.3069 0.2702 0.2753 122,073 +0.01(+1.96%)
Sep 24, 2019 0.2735 0.2875 0.2621 0.2700 185,763 -0.00(-1.28%)
Sep 23, 2019 0.2903 0.3100 0.2674 0.2735 197,249 -0.02(-5.79%)
Sep 20, 2019 0.3100 0.3100 0.2900 0.2903 126,500 -0.00(-0.75%)
Sep 19, 2019 0.2760 0.3150 0.2760 0.2925 95,872 -0.00(-1.52%)
Sep 18, 2019 0.2900 0.3360 0.2800 0.2970 666,592 +0.00(+0.61%)
Sep 17, 2019 0.3013 0.3100 0.2900 0.2952 74,438 -0.01(-2.02%)
Sep 16, 2019 0.2600 0.3200 0.2600 0.3013 77,170 +0.02(+6.43%)
Sep 13, 2019 0.2950 0.3098 0.2800 0.2831 108,100 -0.02(-5.19%)
Sep 12, 2019 0.3300 0.3300 0.2852 0.2986 227,471 +0.00(+0.20%)
Sep 11, 2019 0.2837 0.3288 0.2837 0.2980 403,715 +0.03(+10.29%)
Sep 10, 2019 0.3000 0.3000 0.2612 0.2702 174,678 -0.02(-7.91%)
Sep 09, 2019 0.2570 0.3099 0.2431 0.2934 963,860 +0.04(+14.12%)
Sep 06, 2019 0.2500 0.2600 0.2201 0.2571 152,900 +0.02(+10.11%)
Sep 05, 2019 0.2460 0.2600 0.2321 0.2335 13,231 -0.01(-2.38%)
Sep 04, 2019 0.2400 0.2500 0.2301 0.2392 54,379 -0.00(-1.16%)
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.