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

Inuvo Inc (NY: INUV )

0.3292 -0.0059 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Nov 30, 2012 1.240 1.470 1.240 1.300 83,295 +0.05(+4.00%)
Nov 29, 2012 1.320 1.320 1.210 1.250 58,302 -0.06(-4.58%)
Nov 28, 2012 1.160 1.350 1.150 1.310 103,607 +0.14(+11.97%)
Nov 27, 2012 1.310 1.399 1.170 1.170 188,740 -0.19(-13.84%)
Nov 26, 2012 1.410 2.120 1.350 1.358 1,576,958 +0.03(+1.88%)
Nov 23, 2012 1.180 1.340 1.150 1.333 217,540 +0.20(+17.96%)
Nov 21, 2012 1.140 1.180 1.030 1.130 112,024 -0.01(-0.88%)
Nov 20, 2012 1.080 1.140 1.040 1.140 28,633 +0.11(+10.67%)
Nov 19, 2012 1.140 1.140 0.9900 1.030 14,445 -0.08(-7.20%)
Nov 16, 2012 0.9700 1.140 0.9600 1.110 18,122 +0.11(+11.00%)
Nov 15, 2012 1.090 1.090 0.9300 1.000 15,969 -0.08(-7.40%)
Nov 14, 2012 1.080 1.090 1.010 1.080 30,230 -0.02(-1.65%)
Nov 13, 2012 1.070 1.140 1.070 1.098 13,723 -0.00(-0.18%)
Nov 12, 2012 1.040 1.150 1.040 1.100 56,809 +0.06(+5.77%)
Nov 09, 2012 1.200 1.200 1.040 1.040 81,503 +0.04(+4.00%)
Nov 08, 2012 1.150 1.160 0.9220 1.000 119,261 -0.14(-12.28%)
Nov 07, 2012 1.150 1.150 1.100 1.140 32,442 -0.01(-0.86%)
Nov 06, 2012 1.150 1.150 1.150 1.150 1,800 +0.02(+1.76%)
Nov 05, 2012 1.090 1.180 1.090 1.130 60,502 +0.02(+1.80%)
Nov 02, 2012 1.120 1.190 1.110 1.110 41,627 +0.01(+0.91%)
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.