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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2012 0.7100 0.7300 0.7100 0.7300 22,075 +0.02(+2.82%)
Sep 27, 2012 0.6700 0.7100 0.6700 0.7100 39,894 +0.03(+4.41%)
Sep 26, 2012 0.6800 0.6800 0.6800 0.6800 100 -0.01(-1.45%)
Sep 25, 2012 0.6800 0.6900 0.6750 0.6900 30,775 +0.01(+1.47%)
Sep 24, 2012 0.6900 0.6900 0.6700 0.6800 36,935 +0.01(+1.49%)
Sep 21, 2012 0.6400 0.6800 0.6400 0.6700 85,380 +0.04(+6.35%)
Sep 20, 2012 0.5950 0.6400 0.5900 0.6300 44,857 +0.04(+5.88%)
Sep 19, 2012 0.6000 0.6500 0.5822 0.5950 112,932 +0.01(+0.85%)
Sep 18, 2012 0.5900 0.6000 0.5800 0.5900 25,747 -0.01(-0.84%)
Sep 17, 2012 0.6000 0.6000 0.5900 0.5950 12,188 +0.01(+0.85%)
Sep 14, 2012 0.6280 0.6400 0.5420 0.5900 41,464 -0.03(-4.53%)
Sep 13, 2012 0.5700 0.6280 0.5700 0.6180 73,241 +0.06(+10.36%)
Sep 12, 2012 0.5200 0.5800 0.5200 0.5600 72,480 +0.05(+9.80%)
Sep 11, 2012 0.5100 0.5151 0.5000 0.5100 5,500 -0.01(-1.60%)
Sep 10, 2012 0.5500 0.5500 0.5100 0.5183 5,463 -0.01(-2.21%)
Sep 07, 2012 0.4700 0.5500 0.4600 0.5300 83,325 +0.08(+17.78%)
Sep 06, 2012 0.4500 0.4800 0.4000 0.4500 153,689 +0.00(+0.00%)
Sep 05, 2012 0.4300 0.4600 0.4100 0.4500 42,814 +0.00(+0.00%)
Sep 04, 2012 0.4300 0.4690 0.4017 0.4500 34,203 +0.04(+9.76%)
Aug 31, 2012 0.4273 0.4400 0.4100 0.4100 8,979 -0.01(-2.61%)
Aug 30, 2012 0.4500 0.4500 0.4210 0.4210 2,790 +0.00(+0.24%)
Aug 29, 2012 0.4400 0.4600 0.4200 0.4200 106,624 -0.04(-8.70%)
Aug 27, 2012 0.4500 0.4800 0.4350 0.4600 49,256 +0.01(+1.10%)
Aug 24, 2012 0.4600 0.4800 0.4500 0.4550 35,213 -0.01(-1.09%)
Aug 23, 2012 0.4899 0.4899 0.4600 0.4600 17,536 -0.02(-3.95%)
Aug 22, 2012 0.4800 0.5100 0.4620 0.4789 79,810 -0.00(-0.23%)
Aug 21, 2012 0.4600 0.4900 0.4600 0.4800 117,962 +0.00(+0.00%)
Aug 20, 2012 0.4650 0.4800 0.4650 0.4800 21,239 +0.02(+4.35%)
Aug 17, 2012 0.4810 0.4810 0.4600 0.4600 87,428 -0.03(-6.12%)
Aug 16, 2012 0.4800 0.5000 0.4795 0.4900 33,480 -0.01(-2.00%)
Aug 15, 2012 0.5100 0.5200 0.4900 0.5000 13,340 -0.01(-0.99%)
Aug 14, 2012 0.5176 0.5300 0.5000 0.5050 35,866 -0.03(-4.72%)
Aug 13, 2012 0.5410 0.5410 0.5200 0.5300 4,370 -0.01(-1.85%)
Aug 10, 2012 0.6100 0.6201 0.5225 0.5400 75,638 -0.10(-15.62%)
Aug 09, 2012 0.7000 0.7000 0.6262 0.6400 40,599 -0.05(-7.08%)
Aug 08, 2012 0.6200 0.6900 0.6000 0.6888 73,506 +0.06(+9.33%)
Aug 07, 2012 0.5700 0.6500 0.5522 0.6300 25,385 +0.05(+7.69%)
Aug 06, 2012 0.6400 0.6400 0.5513 0.5850 40,411 -0.06(-8.59%)
Aug 03, 2012 0.7000 0.7000 0.5300 0.6400 97,740 -0.07(-9.86%)
Aug 02, 2012 0.6000 0.7100 0.6000 0.7100 40,620 +0.11(+18.33%)
Aug 01, 2012 0.5700 0.6500 0.5700 0.6000 69,105 +0.04(+7.14%)
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%)
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.