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 (%)
Jul 31, 2015 3.060 3.090 2.920 2.960 146,665 -0.07(-2.31%)
Jul 30, 2015 3.040 3.170 3.010 3.030 204,716 -0.13(-4.11%)
Jul 29, 2015 3.100 3.220 3.020 3.160 273,688 +0.09(+2.93%)
Jul 28, 2015 3.190 3.200 3.020 3.070 232,695 -0.02(-0.65%)
Jul 27, 2015 3.160 3.164 3.030 3.090 180,574 -0.04(-1.28%)
Jul 24, 2015 3.170 3.170 3.050 3.130 77,321 -0.01(-0.32%)
Jul 23, 2015 3.170 3.230 3.070 3.140 247,999 -0.03(-0.95%)
Jul 22, 2015 3.200 3.250 3.120 3.170 125,123 +0.02(+0.63%)
Jul 21, 2015 3.020 3.220 2.937 3.150 217,490 +0.15(+5.00%)
Jul 20, 2015 3.230 3.290 3.000 3.000 273,172 -0.17(-5.36%)
Jul 17, 2015 3.010 3.190 2.970 3.170 149,726 +0.20(+6.73%)
Jul 16, 2015 2.990 3.016 2.940 2.970 85,190 +0.01(+0.34%)
Jul 15, 2015 2.939 2.997 2.920 2.960 359,268 +0.01(+0.34%)
Jul 14, 2015 2.980 3.020 2.930 2.950 78,815 -0.03(-1.01%)
Jul 13, 2015 3.010 3.030 2.938 2.980 112,320 +0.01(+0.34%)
Jul 10, 2015 3.050 3.090 2.850 2.970 113,811 -0.02(-0.67%)
Jul 09, 2015 2.870 2.990 2.800 2.990 156,868 +0.16(+5.65%)
Jul 08, 2015 2.930 2.930 2.800 2.830 103,620 -0.05(-1.74%)
Jul 07, 2015 2.960 2.980 2.680 2.880 354,055 -0.13(-4.32%)
Jul 06, 2015 2.980 3.040 2.950 3.010 146,852 -0.08(-2.59%)
Jul 02, 2015 3.120 3.090 3.090 3.090 91,700 +0.00(+0.00%)
Jul 01, 2015 3.010 3.190 3.010 3.090 188,742 +0.03(+0.98%)
Jun 30, 2015 3.080 3.140 2.971 3.060 161,240 -0.04(-1.29%)
Jun 29, 2015 3.200 3.200 2.920 3.100 245,175 -0.10(-3.13%)
Jun 26, 2015 3.190 3.200 3.050 3.200 413,082 +0.09(+2.89%)
Jun 25, 2015 3.150 3.250 3.080 3.110 323,011 -0.02(-0.64%)
Jun 24, 2015 3.200 3.280 3.080 3.130 243,678 -0.03(-0.95%)
Jun 23, 2015 3.150 3.350 2.970 3.160 578,533 +0.01(+0.32%)
Jun 22, 2015 3.510 3.570 2.930 3.150 1,389,103 -0.30(-8.70%)
Jun 19, 2015 3.130 3.450 3.080 3.450 1,281,661 +0.37(+12.19%)
Jun 18, 2015 3.070 3.140 3.020 3.075 105,903 -0.00(-0.16%)
Jun 17, 2015 3.010 3.180 2.930 3.080 443,796 +0.09(+3.01%)
Jun 16, 2015 2.970 3.050 2.810 2.990 211,734 +0.02(+0.67%)
Jun 15, 2015 2.990 3.050 2.900 2.970 557,529 +0.06(+2.06%)
Jun 12, 2015 3.120 3.140 2.810 2.910 827,398 -0.14(-4.59%)
Jun 11, 2015 2.620 3.217 2.620 3.050 1,944,454 +0.42(+15.97%)
Jun 10, 2015 2.620 2.670 2.590 2.630 136,600 +0.03(+1.15%)
Jun 09, 2015 2.680 2.680 2.534 2.600 138,318 -0.07(-2.62%)
Jun 08, 2015 2.720 2.750 2.620 2.670 143,649 +0.00(+0.00%)
Jun 05, 2015 2.530 2.690 2.530 2.670 188,368 +0.10(+3.89%)
Jun 04, 2015 2.550 2.610 2.550 2.570 95,707 -0.01(-0.39%)
Jun 03, 2015 2.560 2.640 2.560 2.580 149,521 +0.02(+0.78%)
Jun 02, 2015 2.680 2.680 2.560 2.560 115,879 -0.09(-3.40%)
Jun 01, 2015 2.600 2.670 2.600 2.650 134,929 +0.06(+2.32%)
May 29, 2015 2.730 2.730 2.560 2.590 149,856 -0.13(-4.78%)
May 28, 2015 2.800 2.800 2.610 2.720 211,650 +0.04(+1.49%)
May 27, 2015 2.530 2.800 2.530 2.680 451,030 +0.12(+4.69%)
May 26, 2015 2.730 2.750 2.550 2.560 209,767 -0.13(-4.83%)
May 22, 2015 2.610 2.690 2.690 2.690 136,100 +0.09(+3.46%)
May 21, 2015 2.810 2.810 2.600 2.600 346,423 -0.18(-6.47%)
May 20, 2015 2.940 2.940 2.680 2.780 440,954 -0.02(-0.71%)
May 19, 2015 2.610 2.970 2.575 2.800 1,508,693 +0.25(+9.80%)
May 18, 2015 2.700 2.700 2.410 2.550 420,536 -0.15(-5.56%)
May 15, 2015 2.780 2.790 2.520 2.700 477,389 -0.03(-1.10%)
May 14, 2015 2.450 2.780 2.400 2.730 1,210,487 +0.39(+16.67%)
May 13, 2015 2.190 2.475 2.186 2.340 654,252 +0.17(+7.83%)
May 12, 2015 2.090 2.190 2.070 2.170 143,430 +0.07(+3.33%)
May 11, 2015 2.070 2.190 2.050 2.100 220,537 +0.00(+0.00%)
May 08, 2015 2.130 2.170 2.077 2.100 201,851 -0.03(-1.41%)
May 07, 2015 2.060 2.160 2.010 2.130 160,550 +0.01(+0.47%)
May 06, 2015 2.290 2.290 2.100 2.120 288,385 -0.18(-7.83%)
May 05, 2015 2.160 2.300 2.120 2.300 168,400 +0.10(+4.55%)
May 04, 2015 2.160 2.250 2.080 2.200 392,846 -0.12(-5.17%)
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.