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 29, 2022 0.4552 0.4671 0.4500 0.4634 107,613 +0.00(+1.07%)
Jul 28, 2022 0.4400 0.4600 0.4360 0.4585 139,743 +0.02(+4.47%)
Jul 27, 2022 0.4300 0.4442 0.4300 0.4389 138,176 +0.01(+2.07%)
Jul 26, 2022 0.4462 0.4599 0.4300 0.4300 273,419 -0.03(-6.52%)
Jul 25, 2022 0.4800 0.4800 0.4227 0.4600 309,863 -0.01(-1.58%)
Jul 22, 2022 0.4800 0.4949 0.4620 0.4674 180,592 -0.02(-4.61%)
Jul 21, 2022 0.4700 0.4986 0.4700 0.4900 167,562 -0.01(-1.01%)
Jul 20, 2022 0.4868 0.5000 0.4813 0.4950 88,945 +0.01(+1.33%)
Jul 19, 2022 0.4800 0.5056 0.4800 0.4885 264,630 +0.02(+3.94%)
Jul 18, 2022 0.4880 0.5000 0.4670 0.4700 290,603 -0.02(-3.71%)
Jul 15, 2022 0.4850 0.5000 0.4800 0.4881 186,280 +0.01(+1.06%)
Jul 14, 2022 0.4800 0.5070 0.4700 0.4830 117,242 -0.00(-0.35%)
Jul 13, 2022 0.4800 0.5200 0.4737 0.4847 181,001 -0.02(-4.57%)
Jul 12, 2022 0.4900 0.5103 0.4845 0.5079 192,684 +0.02(+3.70%)
Jul 11, 2022 0.5050 0.5200 0.4898 0.4898 111,498 -0.04(-6.70%)
Jul 08, 2022 0.5000 0.5300 0.4949 0.5250 257,753 +0.02(+4.19%)
Jul 07, 2022 0.4756 0.5100 0.4669 0.5039 123,183 +0.02(+4.98%)
Jul 06, 2022 0.5000 0.5000 0.4780 0.4800 140,814 -0.02(-3.09%)
Jul 05, 2022 0.4500 0.5000 0.4500 0.4953 151,031 +0.01(+1.08%)
Jul 01, 2022 0.4801 0.5083 0.4658 0.4900 108,407 -0.01(-1.01%)
Jun 30, 2022 0.4546 0.4950 0.4500 0.4950 313,213 +0.02(+5.27%)
Jun 29, 2022 0.5072 0.5072 0.4504 0.4702 248,536 -0.03(-5.20%)
Jun 28, 2022 0.4750 0.5187 0.4750 0.4960 627,114 +0.04(+9.01%)
Jun 27, 2022 0.4535 0.4797 0.4535 0.4550 142,094 -0.00(-0.48%)
Jun 24, 2022 0.4500 0.4655 0.4415 0.4572 191,913 +0.01(+2.74%)
Jun 23, 2022 0.4055 0.4499 0.4055 0.4450 313,303 +0.04(+9.74%)
Jun 22, 2022 0.3973 0.4200 0.3900 0.4055 129,734 +0.01(+1.38%)
Jun 21, 2022 0.4347 0.4357 0.3998 0.4000 476,474 -0.02(-4.76%)
Jun 17, 2022 0.4122 0.4484 0.4122 0.4200 133,471 +0.01(+3.55%)
Jun 16, 2022 0.4539 0.4539 0.4000 0.4056 394,892 -0.03(-6.28%)
Jun 15, 2022 0.4100 0.4500 0.4100 0.4328 373,714 +0.02(+4.64%)
Jun 14, 2022 0.4300 0.4399 0.4100 0.4136 264,418 -0.03(-6.26%)
Jun 13, 2022 0.4500 0.4800 0.4229 0.4412 233,532 -0.04(-9.18%)
Jun 10, 2022 0.4800 0.5250 0.4800 0.4858 278,541 -0.00(-0.70%)
Jun 09, 2022 0.4800 0.5350 0.4800 0.4892 127,287 +0.00(+0.25%)
Jun 08, 2022 0.4846 0.5400 0.4800 0.4880 353,333 -0.01(-2.32%)
Jun 07, 2022 0.5195 0.5315 0.4996 0.4996 494,543 -0.04(-6.62%)
Jun 06, 2022 0.5207 0.5390 0.5100 0.5350 208,163 +0.01(+1.81%)
Jun 03, 2022 0.5013 0.5300 0.5013 0.5255 134,706 +0.01(+1.68%)
Jun 02, 2022 0.5084 0.5299 0.4500 0.5168 266,419 -0.02(-2.86%)
Jun 01, 2022 0.5150 0.5500 0.4950 0.5320 348,855 +0.03(+5.12%)
May 31, 2022 0.4800 0.5186 0.4687 0.5061 489,109 +0.02(+3.33%)
May 27, 2022 0.4427 0.5040 0.4427 0.4898 415,176 +0.05(+10.69%)
May 26, 2022 0.4280 0.4500 0.4110 0.4425 522,181 -0.02(-3.80%)
May 25, 2022 0.4841 0.4841 0.4568 0.4600 268,069 -0.01(-1.18%)
May 24, 2022 0.4797 0.4800 0.4553 0.4655 317,594 -0.01(-2.96%)
May 23, 2022 0.4601 0.4800 0.4601 0.4797 307,987 +0.01(+1.61%)
May 20, 2022 0.4852 0.5100 0.4600 0.4721 388,708 -0.00(-0.61%)
May 19, 2022 0.4658 0.4890 0.4606 0.4750 285,579 +0.00(+0.17%)
May 18, 2022 0.4470 0.4896 0.4400 0.4742 387,967 +0.01(+3.09%)
May 17, 2022 0.4290 0.4631 0.4290 0.4600 606,367 +0.05(+11.41%)
May 16, 2022 0.4100 0.4390 0.3832 0.4129 328,067 +0.00(+0.73%)
May 13, 2022 0.3200 0.4261 0.3015 0.4099 688,866 +0.06(+18.37%)
May 12, 2022 0.3300 0.3600 0.3200 0.3463 473,157 +0.02(+4.94%)
May 11, 2022 0.3400 0.3699 0.2953 0.3300 872,928 -0.02(-6.28%)
May 10, 2022 0.3900 0.3990 0.3410 0.3521 218,090 -0.02(-4.89%)
May 09, 2022 0.3900 0.4082 0.3701 0.3702 285,204 -0.02(-5.92%)
May 06, 2022 0.4100 0.4100 0.3900 0.3935 181,995 -0.01(-2.62%)
May 05, 2022 0.4200 0.4200 0.3805 0.4041 291,947 -0.00(-0.98%)
May 04, 2022 0.4389 0.4399 0.3900 0.4081 380,977 -0.03(-6.18%)
May 03, 2022 0.3900 0.4400 0.3900 0.4350 145,427 +0.03(+8.75%)
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.