Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	1.060	1.190	1.025	1.060	3,264,700	-0.03(-2.75%)
Feb 25, 2021	1.190	1.210	1.060	1.090	3,523,978	-0.09(-7.63%)
Feb 24, 2021	1.160	1.280	1.150	1.180	4,161,893	+0.05(+4.42%)
Feb 23, 2021	1.070	1.160	0.9200	1.130	10,285,844	-0.11(-8.87%)
Feb 22, 2021	1.400	1.410	1.240	1.240	6,185,880	-0.17(-12.06%)
Feb 19, 2021	1.400	1.510	1.380	1.410	4,845,000	+0.09(+6.82%)
Feb 18, 2021	1.380	1.410	1.310	1.320	5,087,187	-0.14(-9.59%)
Feb 17, 2021	1.500	1.510	1.390	1.460	6,489,261	-0.07(-4.58%)
Feb 16, 2021	1.680	1.690	1.520	1.530	8,119,683	-0.15(-8.93%)
Feb 12, 2021	1.570	1.700	1.530	1.680	8,031,600	-0.12(-6.67%)
Feb 11, 2021	1.780	1.920	1.650	1.800	11,268,628	-0.04(-2.17%)
Feb 10, 2021	2.020	2.050	1.610	1.840	15,655,653	-0.03(-1.60%)
Feb 09, 2021	1.750	1.930	1.710	1.870	15,565,157	+0.23(+14.02%)
Feb 08, 2021	1.590	1.650	1.550	1.640	12,011,020	+0.19(+13.10%)
Feb 05, 2021	1.400	1.480	1.360	1.450	7,705,400	+0.09(+6.62%)
Feb 04, 2021	1.450	1.470	1.350	1.360	5,554,437	-0.03(-2.16%)
Feb 03, 2021	1.340	1.400	1.300	1.390	5,164,798	+0.08(+6.11%)
Feb 02, 2021	1.390	1.400	1.270	1.310	6,449,178	-0.03(-2.24%)

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.