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

Inuvo Inc (NY: INUV )

0.3055 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 1.400 1.440 1.440 1.440 1,087,600 +0.12(+9.09%)
Aug 28, 2014 1.250 1.380 1.250 1.320 538,663 +0.06(+4.76%)
Aug 27, 2014 1.280 1.350 1.210 1.260 608,178 -0.04(-3.08%)
Aug 26, 2014 1.420 1.580 1.300 1.300 1,999,465 -0.09(-6.47%)
Aug 25, 2014 1.200 1.470 1.160 1.390 2,297,103 +0.27(+24.11%)
Aug 22, 2014 1.110 1.150 1.070 1.120 590,878 +0.04(+3.69%)
Aug 21, 2014 1.080 1.160 1.060 1.080 886,314 +0.04(+3.86%)
Aug 20, 2014 0.9800 1.050 0.9600 1.040 325,449 +0.08(+8.33%)
Aug 19, 2014 0.9830 1.000 0.9500 0.9600 135,180 -0.03(-3.03%)
Aug 18, 2014 0.9700 1.010 0.9626 0.9900 176,158 +0.03(+2.96%)
Aug 15, 2014 1.000 1.000 0.9615 0.9615 125,139 -0.01(-1.38%)
Aug 14, 2014 1.000 1.000 0.9618 0.9750 160,324 -0.02(-1.52%)
Aug 13, 2014 0.9900 1.020 0.9900 0.9900 193,402 +0.04(+4.21%)
Aug 12, 2014 0.9300 1.030 0.9100 0.9500 271,846 +0.05(+5.67%)
Aug 11, 2014 0.8500 0.9180 0.8500 0.8990 135,691 +0.06(+6.81%)
Aug 08, 2014 0.8400 0.8480 0.8111 0.8417 77,582 -0.00(-0.09%)
Aug 07, 2014 0.8704 0.8876 0.8100 0.8425 74,369 -0.05(-5.87%)
Aug 06, 2014 0.8601 0.9045 0.8601 0.8950 29,252 +0.02(+1.70%)
Aug 05, 2014 0.8900 0.9100 0.8800 0.8800 32,371 -0.01(-1.12%)
Aug 04, 2014 0.9800 0.9910 0.8900 0.8900 108,462 -0.04(-4.49%)
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.