Indicators

Inuvo Inc (NY: INUV )

0.3100 -0.0058 (-1.84%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.3700	0.3700	0.3630	0.3659	1,787,791	-0.00(-0.79%)
Nov 27, 2020	0.3774	0.3774	0.3630	0.3688	1,091,100	-0.00(-0.11%)
Nov 25, 2020	0.3580	0.3767	0.3536	0.3692	3,150,300	+0.01(+3.07%)
Nov 24, 2020	0.3623	0.3650	0.3528	0.3582	1,659,418	-0.00(-0.50%)
Nov 23, 2020	0.3700	0.3700	0.3600	0.3600	1,933,098	+0.00(+0.00%)
Nov 20, 2020	0.3600	0.3680	0.3527	0.3600	1,162,300	+0.00(+0.00%)
Nov 19, 2020	0.3600	0.3800	0.3500	0.3600	3,579,486	+0.01(+1.72%)
Nov 18, 2020	0.3500	0.3580	0.3450	0.3539	1,189,151	+0.00(+0.65%)
Nov 17, 2020	0.3600	0.3690	0.3500	0.3516	1,359,052	-0.00(-1.10%)
Nov 16, 2020	0.3650	0.3751	0.3505	0.3555	2,486,335	+0.01(+1.54%)
Nov 13, 2020	0.3500	0.3630	0.3411	0.3501	1,837,400	+0.00(+1.42%)
Nov 12, 2020	0.3700	0.3740	0.3410	0.3452	2,664,331	-0.03(-7.97%)
Nov 11, 2020	0.3734	0.3800	0.3669	0.3751	1,137,346	+0.01(+1.38%)
Nov 10, 2020	0.4042	0.4042	0.3670	0.3700	2,885,320	-0.05(-11.27%)
Nov 09, 2020	0.4500	0.4500	0.4050	0.4170	4,123,032	-0.01(-2.80%)
Nov 06, 2020	0.4003	0.4470	0.4003	0.4290	3,018,600	+0.02(+4.63%)
Nov 05, 2020	0.4000	0.4100	0.3900	0.4100	1,773,898	+0.01(+2.50%)
Nov 04, 2020	0.3900	0.4100	0.3900	0.4000	2,564,294	+0.01(+2.56%)
Nov 03, 2020	0.3800	0.4300	0.3700	0.3900	6,978,145	+0.04(+11.43%)

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.