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

Inuvo Inc (NY: INUV )

0.3347 +0.0047 (+1.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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, 2017 0.9018 0.9500 0.9000 0.9300 102,995 -0.01(-1.06%)
Nov 29, 2017 1.000 1.050 0.9200 0.9400 203,107 +0.02(+2.17%)
Nov 28, 2017 1.050 1.059 0.9200 0.9200 257,895 -0.08(-8.00%)
Nov 27, 2017 1.000 1.120 0.9005 1.000 1,091,854 +0.05(+5.60%)
Nov 24, 2017 0.8400 0.9800 0.7900 0.9470 242,163 +0.13(+15.49%)
Nov 22, 2017 0.7500 0.8400 0.7351 0.8200 168,755 +0.05(+6.49%)
Nov 21, 2017 0.7303 0.7800 0.7303 0.7700 103,864 -0.01(-0.65%)
Nov 20, 2017 0.7700 0.8300 0.7302 0.7751 118,411 -0.02(-3.12%)
Nov 17, 2017 0.7700 0.8490 0.7499 0.8000 77,481 +0.00(+0.00%)
Nov 16, 2017 0.7200 0.8145 0.7200 0.8000 260,502 +0.06(+7.38%)
Nov 15, 2017 0.7500 0.8100 0.7136 0.7450 47,596 -0.04(-4.49%)
Nov 14, 2017 0.8100 0.8140 0.7019 0.7800 114,388 -0.04(-4.88%)
Nov 13, 2017 0.8300 0.8400 0.8200 0.8200 32,829 -0.01(-1.20%)
Nov 10, 2017 0.8000 0.8499 0.8000 0.8300 55,895 +0.02(+2.91%)
Nov 09, 2017 0.8500 0.8500 0.8000 0.8065 8,629 -0.02(-2.83%)
Nov 08, 2017 0.8100 0.8609 0.8100 0.8300 32,251 +0.02(+2.47%)
Nov 07, 2017 0.8325 0.8325 0.8000 0.8100 37,317 -0.03(-3.57%)
Nov 06, 2017 0.8400 0.8500 0.8300 0.8400 35,783 +0.03(+3.07%)
Nov 03, 2017 0.8600 0.8600 0.8000 0.8150 98,317 -0.05(-5.78%)
Nov 02, 2017 0.8700 0.8965 0.8600 0.8650 20,537 -0.02(-1.70%)
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.