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

Inuvo Inc (NY: INUV )

0.3369 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 24, 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 28, 2014 1.330 1.339 1.300 1.300 41,533 -0.04(-2.87%)
Nov 26, 2014 1.300 1.338 1.338 1.338 46,100 +0.04(+2.95%)
Nov 25, 2014 1.330 1.340 1.300 1.300 41,886 -0.04(-2.98%)
Nov 24, 2014 1.320 1.350 1.280 1.340 102,193 +0.04(+3.07%)
Nov 21, 2014 1.360 1.360 1.260 1.300 126,957 -0.05(-3.70%)
Nov 20, 2014 1.350 1.380 1.300 1.350 71,140 -0.02(-1.46%)
Nov 19, 2014 1.410 1.410 1.370 1.370 38,447 -0.04(-2.84%)
Nov 18, 2014 1.380 1.460 1.360 1.410 94,881 -0.01(-0.70%)
Nov 17, 2014 1.460 1.470 1.380 1.420 166,737 -0.05(-3.40%)
Nov 14, 2014 1.420 1.500 1.380 1.470 115,612 +0.02(+1.38%)
Nov 13, 2014 1.500 1.510 1.450 1.450 97,649 -0.06(-3.97%)
Nov 12, 2014 1.510 1.530 1.440 1.510 85,065 +0.05(+3.42%)
Nov 11, 2014 1.540 1.600 1.420 1.460 161,139 -0.09(-5.81%)
Nov 10, 2014 1.500 1.560 1.490 1.550 234,478 +0.04(+2.66%)
Nov 07, 2014 1.450 1.540 1.405 1.510 331,357 +0.03(+2.02%)
Nov 06, 2014 1.390 1.480 1.380 1.480 406,930 +0.10(+7.25%)
Nov 05, 2014 1.340 1.397 1.340 1.380 158,738 +0.02(+1.47%)
Nov 04, 2014 1.340 1.415 1.340 1.360 69,184 +0.00(+0.00%)
Nov 03, 2014 1.310 1.440 1.250 1.360 132,803 +0.02(+1.49%)
Oct 31, 2014 1.370 1.370 1.300 1.340 84,002 -0.03(-2.19%)
Oct 30, 2014 1.400 1.400 1.250 1.370 201,007 +0.01(+0.74%)
Oct 29, 2014 1.410 1.440 1.350 1.360 153,042 -0.05(-3.55%)
Oct 28, 2014 1.440 1.440 1.360 1.410 128,358 +0.00(+0.00%)
Oct 27, 2014 1.410 1.450 1.360 1.410 233,227 -0.04(-2.76%)
Oct 24, 2014 1.440 1.500 1.420 1.450 99,327 +0.03(+2.11%)
Oct 23, 2014 1.420 1.480 1.377 1.420 110,723 +0.02(+1.43%)
Oct 22, 2014 1.400 1.430 1.380 1.400 132,862 +0.01(+0.72%)
Oct 21, 2014 1.280 1.390 1.270 1.390 119,873 +0.12(+9.45%)
Oct 20, 2014 1.240 1.290 1.240 1.270 139,043 +0.03(+2.42%)
Oct 17, 2014 1.250 1.269 1.211 1.240 104,447 -0.01(-0.80%)
Oct 16, 2014 1.120 1.250 1.120 1.250 96,517 +0.05(+4.17%)
Oct 15, 2014 1.220 1.230 1.160 1.200 113,745 -0.05(-4.00%)
Oct 14, 2014 1.300 1.330 1.200 1.250 99,079 -0.04(-3.10%)
Oct 13, 2014 1.210 1.290 1.120 1.290 481,739 +0.08(+6.61%)
Oct 10, 2014 1.260 1.290 1.150 1.210 378,873 -0.05(-3.97%)
Oct 09, 2014 1.280 1.280 1.210 1.260 113,779 -0.02(-1.56%)
Oct 08, 2014 1.340 1.350 1.210 1.280 224,121 -0.07(-5.19%)
Oct 07, 2014 1.350 1.350 1.320 1.350 98,925 +0.00(+0.00%)
Oct 06, 2014 1.460 1.460 1.320 1.350 282,864 -0.12(-8.16%)
Oct 03, 2014 1.430 1.500 1.380 1.470 202,984 +0.06(+4.63%)
Oct 02, 2014 1.450 1.450 1.380 1.405 140,670 +0.01(+0.36%)
Oct 01, 2014 1.420 1.490 1.380 1.400 229,271 -0.10(-6.67%)
Sep 30, 2014 1.350 1.500 1.290 1.500 446,741 +0.16(+11.94%)
Sep 29, 2014 1.370 1.380 1.320 1.340 203,906 -0.03(-2.19%)
Sep 26, 2014 1.380 1.440 1.340 1.370 84,140 +0.02(+1.48%)
Sep 25, 2014 1.320 1.380 1.320 1.350 79,574 -0.04(-3.23%)
Sep 24, 2014 1.410 1.410 1.320 1.395 182,136 -0.01(-1.06%)
Sep 23, 2014 1.430 1.430 1.340 1.410 169,347 -0.02(-1.40%)
Sep 22, 2014 1.570 1.590 1.380 1.430 389,123 -0.11(-7.14%)
Sep 19, 2014 1.400 1.540 1.260 1.540 612,178 +0.15(+10.79%)
Sep 18, 2014 1.500 1.500 1.350 1.390 297,741 -0.10(-6.71%)
Sep 17, 2014 1.510 1.510 1.431 1.490 228,968 +0.03(+2.05%)
Sep 16, 2014 1.500 1.500 1.400 1.460 328,469 -0.07(-4.58%)
Sep 15, 2014 1.600 1.600 1.490 1.530 361,346 -0.03(-1.92%)
Sep 12, 2014 1.560 1.600 1.510 1.560 218,764 +0.04(+2.63%)
Sep 11, 2014 1.450 1.530 1.400 1.520 216,805 +0.03(+2.01%)
Sep 10, 2014 1.550 1.550 1.480 1.490 384,250 -0.06(-3.87%)
Sep 09, 2014 1.550 1.600 1.450 1.550 401,550 -0.04(-2.52%)
Sep 08, 2014 1.680 1.680 1.550 1.590 425,370 -0.04(-2.45%)
Sep 05, 2014 1.570 1.640 1.530 1.630 545,330 +0.09(+5.85%)
Sep 04, 2014 1.640 1.650 1.430 1.540 877,782 -0.00(-0.01%)
Sep 03, 2014 1.750 1.760 1.470 1.540 1,593,308 -0.16(-9.41%)
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.