Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1.550	1.700	1.550	1.590	343,555	+0.04(+2.58%)
Feb 27, 2017	1.520	1.580	1.510	1.550	51,869	+0.03(+1.97%)
Feb 24, 2017	1.530	1.530	1.510	1.520	27,173	-0.02(-1.30%)
Feb 23, 2017	1.540	1.550	1.510	1.540	22,039	-0.01(-0.65%)
Feb 22, 2017	1.530	1.590	1.500	1.550	71,938	-0.04(-2.52%)
Feb 21, 2017	1.600	1.620	1.500	1.590	154,083	-0.03(-1.85%)
Feb 17, 2017		1.620	1.620	1.620	0	+0.02(+1.25%)
Feb 16, 2017	1.640	1.640	1.600	1.600	11,350	-0.02(-1.24%)
Feb 15, 2017	1.620	1.635	1.610	1.620	22,907	-0.02(-1.21%)
Feb 14, 2017	1.640	1.660	1.550	1.640	127,645	-0.02(-1.20%)
Feb 13, 2017	1.600	1.700	1.593	1.660	94,725	+0.06(+3.75%)
Feb 10, 2017	1.630	1.677	1.550	1.600	55,959	-0.02(-1.23%)
Feb 09, 2017	1.600	1.640	1.589	1.620	31,950	+0.05(+3.18%)
Feb 08, 2017	1.660	1.720	1.560	1.570	98,345	-0.08(-4.85%)
Feb 07, 2017	1.580	1.740	1.568	1.650	101,852	+0.09(+5.77%)
Feb 06, 2017	1.530	1.550	1.521	1.560	45,552	+0.04(+2.63%)
Feb 03, 2017	1.560	1.560	1.510	1.520	21,332	-0.03(-1.94%)
Feb 02, 2017	1.570	1.580	1.520	1.550	25,219	-0.03(-1.90%)

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.