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

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2014 1.080 1.080 0.9519 0.9519 170,613 -0.04(-4.03%)
Jul 30, 2014 0.9900 1.000 0.9808 0.9919 111,407 +0.02(+2.26%)
Jul 29, 2014 1.020 1.050 0.9630 0.9700 63,142 -0.05(-4.62%)
Jul 28, 2014 1.040 1.040 1.000 1.017 121,589 +0.01(+0.69%)
Jul 25, 2014 1.000 1.090 0.9800 1.010 419,660 +0.02(+1.58%)
Jul 24, 2014 0.9500 1.060 0.9497 0.9943 719,120 +0.04(+4.66%)
Jul 23, 2014 0.9500 0.9500 0.9301 0.9500 57,564 +0.01(+1.06%)
Jul 22, 2014 0.9200 0.9500 0.9000 0.9400 83,910 +0.03(+3.29%)
Jul 21, 2014 0.9100 0.9300 0.8900 0.9101 100,352 +0.00(+0.01%)
Jul 18, 2014 0.8900 0.9150 0.8500 0.9100 131,620 +0.02(+2.25%)
Jul 17, 2014 0.9000 0.9000 0.8133 0.8900 451,706 +0.02(+2.30%)
Jul 16, 2014 0.8600 0.8999 0.8600 0.8700 43,820 -0.01(-1.14%)
Jul 15, 2014 0.9000 0.9200 0.8702 0.8800 37,088 -0.02(-2.22%)
Jul 14, 2014 0.9000 0.9000 0.8757 0.9000 176,449 +0.02(+1.93%)
Jul 11, 2014 0.8850 0.8952 0.8800 0.8830 10,635 -0.01(-0.79%)
Jul 10, 2014 0.8920 0.9088 0.8751 0.8900 26,146 -0.00(-0.01%)
Jul 09, 2014 0.9250 0.9399 0.8901 0.8901 34,550 -0.03(-3.25%)
Jul 08, 2014 0.9498 0.9498 0.8750 0.9200 17,391 -0.01(-1.08%)
Jul 07, 2014 0.8984 0.9300 0.8609 0.9300 216,802 +0.04(+4.86%)
Jul 03, 2014 0.8800 0.8869 0.8869 0.8869 56,200 +0.01(+0.65%)
Jul 02, 2014 0.8899 0.8908 0.8812 0.8812 55,634 -0.01(-1.27%)
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.