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, 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%)
Jul 02, 2018 0.7032 0.7800 0.7032 0.7650 58,017 -0.01(-0.97%)
Jun 29, 2018 0.7880 0.7020 0.7725 31,141 +0.02(+3.00%)
Jun 28, 2018 0.7500 0.7500 0.7070 0.7500 16,184 +0.01(+1.35%)
Jun 27, 2018 0.7500 0.7699 0.7304 0.7400 77,447 +0.02(+2.78%)
Jun 26, 2018 0.7200 0.7887 0.7148 0.7200 109,570 +0.00(+0.00%)
Jun 25, 2018 0.7700 0.7739 0.7001 0.7200 21,646 -0.03(-4.00%)
Jun 22, 2018 0.7600 0.7898 0.7500 0.7500 85,093 -0.01(-1.61%)
Jun 21, 2018 0.7700 0.7900 0.7441 0.7623 75,108 +0.00(+0.30%)
Jun 20, 2018 0.7706 0.7706 0.7396 0.7600 94,189 +0.01(+1.33%)
Jun 19, 2018 0.7228 0.7800 0.7228 0.7500 41,722 -0.01(-0.66%)
Jun 18, 2018 0.7300 0.7800 0.7300 0.7550 11,261 +0.01(+0.67%)
Jun 15, 2018 0.7900 0.7500 0.7500 60,996 -0.00(-0.32%)
Jun 14, 2018 0.7400 0.7800 0.7400 0.7524 17,566 -0.01(-1.69%)
Jun 13, 2018 0.7400 0.7700 0.7400 0.7653 5,549 +0.01(+0.70%)
Jun 12, 2018 0.7600 0.7700 0.7400 0.7600 66,087 +0.00(+0.00%)
Jun 11, 2018 0.7777 0.7777 0.7500 0.7600 18,937 +0.01(+1.33%)
Jun 08, 2018 0.7504 0.7600 0.7500 0.7500 35,419 -0.01(-1.25%)
Jun 07, 2018 0.7406 0.7600 0.7350 0.7595 143,558 +0.03(+3.79%)
Jun 06, 2018 0.7318 69,273 -0.03(-3.70%)
Jun 05, 2018 0.7200 0.7600 0.7200 0.7599 35,340 +0.01(+1.67%)
Jun 04, 2018 0.7000 0.7699 0.7000 0.7474 276,492 +0.01(+1.00%)
Jun 01, 2018 0.7400 0.7400 0.7012 0.7400 67,241 -0.00(-0.26%)
May 31, 2018 0.7300 0.7470 0.7299 0.7419 53,600 +0.03(+3.50%)
May 30, 2018 0.7160 0.7399 0.7160 0.7168 17,531 -0.02(-3.12%)
May 29, 2018 0.6936 0.7400 0.6936 0.7399 23,813 +0.05(+7.29%)
May 25, 2018 0.6896 0.6896 0.6896 0 -0.04(-5.86%)
May 24, 2018 0.7297 0.7350 0.7160 0.7325 32,746 +0.00(+0.07%)
May 23, 2018 0.7200 0.7498 0.7200 0.7320 55,650 +0.01(+1.67%)
May 22, 2018 0.7010 0.7300 0.6800 0.7200 124,099 +0.03(+4.05%)
May 21, 2018 0.7200 0.7438 0.6900 0.6920 154,482 -0.05(-6.74%)
May 18, 2018 0.7500 0.7500 0.7100 0.7420 37,328 +0.03(+4.51%)
May 17, 2018 0.7600 0.7600 0.7100 0.7100 83,843 -0.03(-4.08%)
May 16, 2018 0.7700 0.7700 0.7300 0.7402 73,809 +0.00(+0.03%)
May 15, 2018 0.7106 0.7502 0.7100 0.7400 244,468 +0.03(+4.23%)
May 14, 2018 0.7350 0.7350 0.7000 0.7100 526,064 +0.00(+0.20%)
May 11, 2018 0.7200 0.7400 0.6800 0.7086 936,033 -0.19(-21.27%)
May 10, 2018 0.9580 0.9580 0.8600 0.9000 79,004 -0.06(-6.25%)
May 09, 2018 0.9700 0.9700 0.9500 0.9600 11,850 +0.01(+1.05%)
May 08, 2018 0.9597 0.9700 0.9216 0.9500 26,395 +0.02(+2.58%)
May 07, 2018 0.9600 0.9700 0.9100 0.9261 19,339 -0.00(-0.42%)
May 04, 2018 0.9600 0.9600 0.8900 0.9300 84,434 -0.00(-0.06%)
May 03, 2018 0.9500 0.9600 0.9200 0.9306 54,813 -0.01(-0.93%)
May 02, 2018 0.9600 0.9600 0.9200 0.9393 70,417 -0.01(-1.13%)
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.