Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo Inc (NY: INUV )

0.3301 -0.0099 (-2.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 0.6900 0.7101 0.6900 0.6999 830,197 +0.01(+0.91%)
Sep 29, 2021 0.6980 0.7197 0.6780 0.6936 1,749,195 +0.02(+2.86%)
Sep 28, 2021 0.7000 0.7099 0.6712 0.6743 787,301 -0.04(-5.03%)
Sep 27, 2021 0.6900 0.7149 0.6900 0.7100 616,590 +0.01(+1.43%)
Sep 24, 2021 0.6900 0.7194 0.6842 0.7000 1,122,204 +0.00(+0.07%)
Sep 23, 2021 0.7000 0.7044 0.6802 0.6995 551,092 +0.01(+1.04%)
Sep 22, 2021 0.6900 0.7130 0.6811 0.6923 1,343,389 +0.02(+3.37%)
Sep 21, 2021 0.7000 0.7000 0.6680 0.6697 610,359 +0.01(+1.47%)
Sep 20, 2021 0.6900 0.6997 0.6501 0.6600 1,000,785 -0.05(-7.68%)
Sep 17, 2021 0.6807 0.7155 0.6713 0.7149 1,347,357 +0.03(+4.33%)
Sep 16, 2021 0.6924 0.6999 0.6800 0.6852 484,306 -0.01(-1.13%)
Sep 15, 2021 0.6877 0.6977 0.6831 0.6930 693,538 -0.00(-0.12%)
Sep 14, 2021 0.7300 0.7350 0.6900 0.6938 1,160,771 -0.01(-1.29%)
Sep 13, 2021 0.7280 0.7349 0.7029 0.7029 751,420 -0.03(-4.46%)
Sep 10, 2021 0.7250 0.7650 0.7051 0.7357 1,748,401 +0.01(+1.98%)
Sep 09, 2021 0.7000 0.7300 0.7045 0.7214 564,382 +0.01(+1.62%)
Sep 08, 2021 0.7400 0.7400 0.6902 0.7099 1,323,038 -0.03(-4.07%)
Sep 07, 2021 0.7700 0.7790 0.7400 0.7400 813,965 -0.03(-3.90%)
Sep 03, 2021 0.7600 0.7900 0.7600 0.7700 914,809 -0.00(-0.13%)
Sep 02, 2021 0.7500 0.7885 0.7402 0.7710 1,462,919 +0.02(+2.20%)
Sep 01, 2021 0.7700 0.7700 0.7518 0.7544 796,595 +0.00(+0.35%)
Aug 31, 2021 0.7400 0.7599 0.7230 0.7518 971,371 +0.02(+2.99%)
Aug 30, 2021 0.7200 0.7400 0.7110 0.7300 940,483 +0.01(+1.97%)
Aug 27, 2021 0.7109 0.7298 0.7002 0.7159 748,078 +0.02(+2.32%)
Aug 26, 2021 0.7243 0.7400 0.6902 0.6997 746,214 -0.02(-3.08%)
Aug 25, 2021 0.7100 0.7358 0.7120 0.7219 750,188 +0.01(+1.31%)
Aug 24, 2021 0.7000 0.7290 0.6999 0.7126 544,968 +0.01(+2.02%)
Aug 23, 2021 0.6966 0.7143 0.6899 0.6985 527,730 +0.03(+3.76%)
Aug 20, 2021 0.6681 0.6896 0.6681 0.6732 642,333 +0.00(+0.18%)
Aug 19, 2021 0.6896 0.6966 0.6604 0.6720 1,137,163 -0.03(-4.40%)
Aug 18, 2021 0.6910 0.7299 0.6900 0.7029 1,643,532 +0.01(+1.21%)
Aug 17, 2021 0.7300 0.7498 0.6801 0.6945 3,531,947 -0.05(-6.69%)
Aug 16, 2021 0.7800 0.7833 0.7396 0.7443 1,305,451 -0.04(-4.82%)
Aug 13, 2021 0.7800 0.8149 0.7600 0.7820 1,443,054 +0.00(+0.18%)
Aug 12, 2021 0.8000 0.8387 0.7718 0.7806 2,081,625 -0.04(-4.97%)
Aug 11, 2021 0.8500 0.8568 0.8200 0.8214 886,202 -0.02(-2.21%)
Aug 10, 2021 0.8500 0.8500 0.8306 0.8400 805,657 -0.01(-0.83%)
Aug 09, 2021 0.8299 0.8874 0.8299 0.8470 1,261,095 +0.01(+1.27%)
Aug 06, 2021 0.8710 0.8710 0.8215 0.8364 949,317 -0.00(-0.43%)
Aug 05, 2021 0.8000 0.8589 0.8000 0.8400 1,583,073 +0.03(+4.21%)
Aug 04, 2021 0.8000 0.8700 0.7881 0.8061 2,325,227 +0.00(+0.15%)
Aug 03, 2021 0.8200 0.8200 0.7803 0.8049 665,960 -0.00(-0.16%)
Aug 02, 2021 0.7900 0.8203 0.7900 0.8062 614,649 +0.02(+3.08%)
Jul 30, 2021 0.7890 0.8249 0.7809 0.7821 749,037 -0.02(-2.00%)
Jul 29, 2021 0.8213 0.8300 0.7950 0.7981 741,694 -0.01(-0.99%)
Jul 28, 2021 0.7800 0.8600 0.7800 0.8061 1,855,989 +0.04(+4.67%)
Jul 27, 2021 0.7994 0.8048 0.7529 0.7701 1,332,275 -0.03(-4.31%)
Jul 26, 2021 0.8000 0.8389 0.7925 0.8048 1,206,953 -0.01(-0.83%)
Jul 23, 2021 0.8610 0.8640 0.8070 0.8115 2,318,807 -0.05(-6.30%)
Jul 22, 2021 0.8800 0.8800 0.8501 0.8661 843,459 -0.00(-0.56%)
Jul 21, 2021 0.8266 0.8861 0.8220 0.8710 2,006,192 +0.05(+6.22%)
Jul 20, 2021 0.8000 0.8397 0.8000 0.8200 1,102,173 -0.01(-0.77%)
Jul 19, 2021 0.8300 0.8497 0.7900 0.8264 2,147,608 -0.03(-3.44%)
Jul 16, 2021 0.8500 0.8787 0.8351 0.8558 1,512,487 +0.01(+1.28%)
Jul 15, 2021 0.8501 0.9100 0.8400 0.8450 2,527,608 -0.01(-1.29%)
Jul 14, 2021 0.8700 0.8999 0.8055 0.8560 3,439,736 -0.01(-0.77%)
Jul 13, 2021 0.9282 0.9450 0.8600 0.8626 2,428,001 -0.05(-5.62%)
Jul 12, 2021 0.9500 0.9600 0.8901 0.9140 1,673,106 -0.02(-2.09%)
Jul 09, 2021 0.9350 0.9790 0.9313 0.9335 1,466,516 +0.01(+1.13%)
Jul 08, 2021 0.9600 0.9991 0.9110 0.9231 4,048,503 -0.10(-9.50%)
Jul 07, 2021 1.070 1.140 0.9901 1.020 14,952,007 -0.03(-2.86%)
Jul 06, 2021 0.9700 1.070 0.9699 1.050 5,991,937 +0.09(+9.38%)
Jul 02, 2021 0.9700 1.020 0.9251 0.9600 4,553,207 +0.02(+2.11%)
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.