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

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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%)
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.