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

Inuvo Inc (NY: INUV )

0.3147 -0.0041 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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, 2018 0.6600 0.6800 0.6600 0.6600 16,643 +0.01(+0.76%)
Jul 30, 2018 0.6500 0.6799 0.6500 0.6550 56,517 -0.02(-2.38%)
Jul 27, 2018 0.6850 0.7000 0.6710 0.6710 9,900 -0.01(-2.06%)
Jul 26, 2018 0.6833 0.7000 0.6833 0.6851 3,865 +0.00(+0.34%)
Jul 25, 2018 0.6800 0.6828 0.6750 0.6828 19,816 +0.01(+1.82%)
Jul 24, 2018 0.6799 0.6799 0.6706 0.6706 24,984 -0.01(-1.83%)
Jul 23, 2018 0.6900 0.7000 0.6821 0.6831 16,009 -0.02(-2.41%)
Jul 20, 2018 0.6910 0.7000 0.6910 0.7000 7,970 +0.01(+0.95%)
Jul 19, 2018 0.7029 0.7220 0.6934 0.6934 21,780 -0.02(-2.34%)
Jul 18, 2018 0.7480 0.7480 0.6906 0.7100 42,565 -0.02(-3.08%)
Jul 17, 2018 0.6820 0.7499 0.6820 0.7326 29,287 +0.02(+3.18%)
Jul 16, 2018 0.7249 0.7249 0.6710 0.7100 33,971 +0.00(+0.00%)
Jul 13, 2018 0.6998 0.7249 0.6900 0.7100 20,925 +0.01(+1.43%)
Jul 12, 2018 0.6850 0.7249 0.6850 0.7000 67,025 +0.01(+1.42%)
Jul 11, 2018 0.7000 0.7269 0.6902 0.6902 98,942 -0.01(-1.40%)
Jul 10, 2018 0.7523 0.7600 0.7000 0.7000 68,128 -0.05(-6.34%)
Jul 09, 2018 0.7800 0.7833 0.7221 0.7474 116,957 -0.00(-0.35%)
Jul 06, 2018 0.7200 0.7780 0.7200 0.7500 12,172 -0.00(-0.50%)
Jul 05, 2018 0.7420 0.7800 0.7301 0.7538 56,159 -0.03(-3.36%)
Jul 03, 2018 0.7800 0.7800 0.7800 0 +0.02(+1.96%)
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.