Indicators

Inuvo Inc (NY: INUV )

0.3000 -0.0055 (-1.80%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	1.150	1.150	1.000	1.078	58,765	-0.06(-5.46%)
Jul 28, 2017	1.110	1.140	1.070	1.140	16,472	+0.04(+3.64%)
Jul 27, 2017	1.030	1.150	1.030	1.100	98,182	+0.05(+4.76%)
Jul 26, 2017	1.050	1.100	1.010	1.050	119,378	+0.05(+5.00%)
Jul 25, 2017	1.000	1.100	1.000	1.000	74,055	+0.00(+0.00%)
Jul 24, 2017	1.020	1.050	1.000	1.000	35,797	-0.01(-1.00%)
Jul 21, 2017	1.040	1.040	1.010	1.010	8,835	-0.03(-2.88%)
Jul 20, 2017	1.050	1.050	1.000	1.040	34,459	+0.02(+1.96%)
Jul 19, 2017	1.050	1.070	1.020	1.020	30,204	+0.00(+0.00%)
Jul 18, 2017	1.050	1.050	1.000	1.020	36,622	+0.01(+0.99%)
Jul 17, 2017	1.000	1.050	0.9800	1.010	96,268	+0.00(+0.15%)
Jul 14, 2017	1.000	1.020	0.9822	1.008	5,242	+0.01(+0.85%)
Jul 13, 2017	1.010	1.010	0.9811	1.000	41,287	-0.01(-0.99%)
Jul 12, 2017	0.9900	1.020	0.9800	1.010	20,004	+0.04(+4.12%)
Jul 11, 2017	1.000	1.010	0.9700	0.9700	27,624	-0.04(-3.96%)
Jul 10, 2017	1.020	1.020	0.9900	1.010	24,541	-0.01(-0.98%)
Jul 07, 2017	1.050	1.050	0.9900	1.020	24,723	-0.03(-2.86%)
Jul 06, 2017	1.020	1.050	0.9800	1.050	41,305	+0.05(+5.04%)
Jul 05, 2017	1.050	1.050	0.9900	0.9996	34,204	-0.02(-2.00%)

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.