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

Inuvo Inc (NY: INUV )

0.3200 -0.0090 (-2.74%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2013 1.490 1.490 1.370 1.377 76,304 -0.08(-5.66%)
Nov 27, 2013 1.550 1.550 1.460 1.460 5,800 -0.05(-3.31%)
Nov 26, 2013 1.580 1.580 1.450 1.510 23,369 -0.02(-1.31%)
Nov 25, 2013 1.490 1.590 1.360 1.530 151,858 +0.08(+5.52%)
Nov 22, 2013 1.490 1.550 1.450 1.450 81,439 -0.07(-4.61%)
Nov 21, 2013 1.516 1.530 1.450 1.520 30,050 +0.01(+0.66%)
Nov 20, 2013 1.560 1.560 1.450 1.510 60,101 -0.04(-2.58%)
Nov 19, 2013 1.630 1.630 1.510 1.550 54,599 -0.05(-3.13%)
Nov 18, 2013 1.510 1.670 1.510 1.600 149,275 +0.07(+4.58%)
Nov 15, 2013 1.470 1.610 1.411 1.530 184,954 +0.09(+6.25%)
Nov 14, 2013 1.410 1.470 1.380 1.440 100,002 +0.01(+0.70%)
Nov 12, 2013 1.400 1.490 1.360 1.430 100,825 +0.02(+1.42%)
Nov 11, 2013 1.400 1.434 1.400 1.410 127,597 -0.05(-3.42%)
Nov 08, 2013 1.520 1.520 1.450 1.460 116,141 -0.04(-2.67%)
Nov 07, 2013 1.550 1.550 1.400 1.500 244,504 -0.01(-0.66%)
Nov 06, 2013 1.520 1.550 1.470 1.510 33,008 -0.03(-1.95%)
Nov 05, 2013 1.460 1.590 1.460 1.540 161,715 +0.04(+2.67%)
Nov 04, 2013 1.554 1.660 1.480 1.500 202,181 -0.09(-5.66%)
Nov 01, 2013 1.710 1.710 1.580 1.590 73,644 -0.05(-3.05%)
Oct 31, 2013 1.520 1.640 1.430 1.640 290,185 +0.05(+3.14%)
Oct 30, 2013 1.750 1.840 1.441 1.590 521,597 -0.09(-5.36%)
Oct 29, 2013 1.750 1.811 1.680 1.680 231,197 -0.03(-1.70%)
Oct 28, 2013 1.690 1.730 1.600 1.709 326,721 -0.00(-0.18%)
Oct 25, 2013 1.860 1.920 1.710 1.712 224,483 -0.21(-10.83%)
Oct 24, 2013 1.910 1.939 1.800 1.920 377,622 +0.12(+6.67%)
Oct 23, 2013 1.700 1.930 1.700 1.800 387,907 +0.10(+5.88%)
Oct 22, 2013 1.700 1.720 1.630 1.700 76,790 +0.01(+0.59%)
Oct 21, 2013 1.650 1.690 1.590 1.690 219,284 +0.02(+1.20%)
Oct 18, 2013 1.690 1.700 1.601 1.670 76,148 -0.03(-1.76%)
Oct 17, 2013 1.720 1.720 1.600 1.700 106,156 +0.00(+0.00%)
Oct 16, 2013 1.640 1.720 1.500 1.700 290,146 +0.11(+6.92%)
Oct 15, 2013 1.650 1.650 1.530 1.590 209,002 -0.06(-3.64%)
Oct 14, 2013 1.780 1.780 1.450 1.650 311,291 +0.05(+3.12%)
Oct 11, 2013 1.470 1.640 1.470 1.600 542,961 +0.14(+9.59%)
Oct 10, 2013 1.410 1.480 1.380 1.460 48,021 +0.03(+2.10%)
Oct 09, 2013 1.400 1.430 1.360 1.430 142,174 +0.01(+0.70%)
Oct 08, 2013 1.440 1.489 1.390 1.420 134,363 -0.05(-3.40%)
Oct 07, 2013 1.470 1.490 1.380 1.470 145,357 +0.03(+2.08%)
Oct 04, 2013 1.490 1.550 1.370 1.440 520,743 +0.01(+0.69%)
Oct 03, 2013 1.290 1.480 1.261 1.430 641,456 +0.16(+12.61%)
Oct 02, 2013 1.190 1.270 1.170 1.270 112,874 +0.08(+6.72%)
Oct 01, 2013 1.200 1.230 1.150 1.190 230,632 +0.02(+1.71%)
Sep 27, 2013 1.120 1.170 1.120 1.170 76,420 +0.04(+3.54%)
Sep 26, 2013 1.100 1.150 1.100 1.130 110,315 +0.01(+0.89%)
Sep 25, 2013 1.160 1.160 1.110 1.120 43,255 -0.03(-2.61%)
Sep 24, 2013 1.150 1.169 1.120 1.150 68,572 +0.00(+0.44%)
Sep 23, 2013 1.140 1.200 1.110 1.145 38,877 -0.00(-0.43%)
Sep 20, 2013 1.100 1.150 1.100 1.150 87,536 +0.00(+0.00%)
Sep 19, 2013 1.146 1.150 1.100 1.150 97,225 +0.00(+0.00%)
Sep 18, 2013 1.200 1.210 1.100 1.150 61,485 -0.05(-4.17%)
Sep 17, 2013 1.200 1.230 1.180 1.200 150,070 +0.03(+2.56%)
Sep 16, 2013 1.150 1.180 1.131 1.170 44,147 +0.05(+4.46%)
Sep 13, 2013 1.100 1.160 1.090 1.120 159,760 +0.02(+1.82%)
Sep 12, 2013 1.220 1.220 1.090 1.100 158,517 -0.10(-8.33%)
Sep 11, 2013 1.220 1.230 1.161 1.200 184,605 -0.02(-1.64%)
Sep 10, 2013 1.250 1.250 1.150 1.220 46,440 +0.02(+1.73%)
Sep 09, 2013 1.200 1.200 1.150 1.199 57,381 +0.01(+0.77%)
Sep 06, 2013 1.240 1.250 1.181 1.190 67,191 -0.01(-0.92%)
Sep 05, 2013 1.160 1.230 1.160 1.201 53,195 +0.00(+0.08%)
Sep 04, 2013 1.150 1.200 1.150 1.200 66,439 +0.06(+5.26%)
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.