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, 2012 0.5000 0.5800 0.5000 0.5600 10,150 +0.08(+16.67%)
Jul 30, 2012 0.4900 0.4900 0.4800 0.4800 57,699 -0.03(-5.88%)
Jul 27, 2012 0.5400 0.5400 0.5000 0.5100 19,498 -0.05(-8.93%)
Jul 26, 2012 0.5600 0.5600 0.5600 0.5600 9,950 +0.01(+1.82%)
Jul 25, 2012 0.5200 0.5500 0.5200 0.5500 3,559 +0.03(+5.77%)
Jul 24, 2012 0.5000 0.5200 0.4900 0.5200 141,001 +0.00(+0.42%)
Jul 23, 2012 0.5400 0.5400 0.5000 0.5178 7,845 -0.04(-7.54%)
Jul 20, 2012 0.5200 0.5600 0.5000 0.5600 106,951 +0.02(+3.82%)
Jul 19, 2012 0.5700 0.5700 0.4900 0.5394 39,400 -0.03(-5.37%)
Jul 18, 2012 0.4800 0.5700 0.4800 0.5700 34,553 +0.07(+14.46%)
Jul 17, 2012 0.5300 0.5500 0.4720 0.4980 122,074 -0.05(-9.45%)
Jul 16, 2012 0.5200 0.5600 0.5000 0.5500 21,242 +0.01(+1.85%)
Jul 13, 2012 0.5799 0.5799 0.5400 0.5400 21,606 -0.04(-6.90%)
Jul 12, 2012 0.5799 0.6000 0.5500 0.5800 59,800 +0.01(+1.75%)
Jul 11, 2012 0.6000 0.6100 0.5500 0.5700 191,239 -0.05(-7.77%)
Jul 10, 2012 0.6000 0.6180 0.5800 0.6180 24,150 +0.01(+1.31%)
Jul 09, 2012 0.6100 0.6100 0.5900 0.6100 21,400 +0.00(+0.00%)
Jul 06, 2012 0.6100 0.6499 0.6100 0.6100 46,632 -0.03(-4.69%)
Jul 05, 2012 0.6600 0.6600 0.6220 0.6400 4,889 -0.02(-3.03%)
Jul 03, 2012 0.6800 0.6800 0.6400 0.6600 5,553 -0.04(-5.71%)
Jul 02, 2012 0.6900 0.7200 0.6799 0.7000 28,119 +0.02(+2.94%)
Jun 29, 2012 0.6600 0.6800 0.6201 0.6800 28,593 +0.01(+1.49%)
Jun 28, 2012 0.6400 0.6711 0.6399 0.6700 13,300 +0.03(+4.69%)
Jun 27, 2012 0.6199 0.6400 0.5973 0.6400 27,540 +0.04(+6.67%)
Jun 26, 2012 0.6599 0.6599 0.6000 0.6000 34,084 -0.07(-10.45%)
Jun 25, 2012 0.6900 0.7000 0.6600 0.6700 33,922 +0.01(+1.50%)
Jun 22, 2012 0.6200 0.7000 0.6199 0.6601 10,081 +0.03(+4.78%)
Jun 21, 2012 0.5900 0.6300 0.5800 0.6300 38,079 +0.06(+10.53%)
Jun 20, 2012 0.6199 0.6300 0.5700 0.5700 105,257 -0.05(-8.06%)
Jun 19, 2012 0.6499 0.6500 0.6000 0.6200 77,529 -0.03(-4.62%)
Jun 18, 2012 0.6501 0.6601 0.6301 0.6500 17,606 -0.04(-5.80%)
Jun 15, 2012 0.6100 0.6900 0.5900 0.6900 32,783 +0.09(+15.00%)
Jun 14, 2012 0.6850 0.6900 0.6000 0.6000 52,674 -0.07(-9.77%)
Jun 13, 2012 0.6810 0.6900 0.6400 0.6650 7,066 +0.02(+2.31%)
Jun 12, 2012 0.7400 0.7401 0.6410 0.6500 35,459 -0.07(-9.72%)
Jun 11, 2012 0.7100 0.7200 0.7000 0.7200 2,353 +0.02(+2.86%)
Jun 08, 2012 0.7100 0.7700 0.6500 0.7000 51,397 -0.05(-6.67%)
Jun 07, 2012 0.7436 0.7600 0.7036 0.7500 24,036 -0.02(-2.60%)
Jun 06, 2012 0.7200 0.7900 0.7200 0.7700 67,862 +0.05(+6.94%)
Jun 05, 2012 0.8199 0.8200 0.7200 0.7200 42,300 -0.10(-12.18%)
Jun 04, 2012 0.8000 0.8200 0.7800 0.8199 28,539 +0.04(+5.12%)
Jun 01, 2012 0.7600 0.8200 0.7600 0.7800 39,508 +0.04(+5.32%)
May 31, 2012 0.6800 0.8000 0.6800 0.7406 24,825 +0.06(+8.91%)
May 30, 2012 0.6800 0.6800 0.6600 0.6800 5,873 +0.00(+0.00%)
May 29, 2012 0.6398 0.6800 0.6200 0.6800 12,883 +0.03(+4.63%)
May 25, 2012 0.5901 0.6500 0.5901 0.6499 26,745 +0.03(+4.82%)
May 24, 2012 0.6000 0.6200 0.6000 0.6200 8,636 +0.04(+6.88%)
May 23, 2012 0.5500 0.6395 0.5500 0.5801 108,223 +0.00(+0.02%)
May 22, 2012 0.5800 0.6000 0.5700 0.5800 32,695 -0.02(-3.33%)
May 21, 2012 0.5800 0.6100 0.4800 0.6000 36,975 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.5900 0.6000 9,959 -0.02(-3.23%)
May 17, 2012 0.5900 0.6200 0.5900 0.6200 25,476 +0.03(+5.08%)
May 16, 2012 0.6498 0.6498 0.5900 0.5900 59,637 -0.06(-9.24%)
May 15, 2012 0.6600 0.6800 0.6500 0.6501 13,426 -0.03(-4.40%)
May 14, 2012 0.6716 0.7000 0.6716 0.6800 1,336 -0.01(-1.45%)
May 11, 2012 0.6800 0.7000 0.6600 0.6900 30,564 +0.02(+2.99%)
May 10, 2012 0.7000 0.7000 0.6700 0.6700 44,639 -0.04(-5.63%)
May 09, 2012 0.7435 0.7435 0.7035 0.7100 43,569 -0.05(-6.58%)
May 08, 2012 0.7300 0.8000 0.6900 0.7600 30,980 +0.01(+1.33%)
May 07, 2012 0.7000 0.7800 0.7000 0.7500 18,167 +0.01(+1.35%)
May 04, 2012 0.7600 0.7600 0.6900 0.7400 63,351 -0.03(-3.27%)
May 03, 2012 0.7500 0.7700 0.7500 0.7650 13,595 -0.03(-3.16%)
May 02, 2012 0.7227 0.8000 0.7227 0.7900 14,966 +0.06(+8.22%)
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.