Indicators

Inuvo Inc (NY: INUV )

0.3347 -0.0153 (-4.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.2900	0.2900	0.2700	0.2763	45,700	-0.01(-2.02%)
Nov 27, 2019	0.2732	0.2869	0.2730	0.2820	151,900	-0.00(-1.23%)
Nov 26, 2019	0.2821	0.2870	0.2730	0.2855	119,930	+0.00(+1.21%)
Nov 25, 2019	0.2850	0.2850	0.2700	0.2821	268,864	-0.00(-0.07%)
Nov 22, 2019	0.2842	0.2880	0.2700	0.2823	261,400	+0.00(+1.69%)
Nov 21, 2019	0.2900	0.3100	0.2706	0.2776	283,282	-0.00(-0.86%)
Nov 20, 2019	0.2900	0.3300	0.2800	0.2800	614,834	-0.01(-3.45%)
Nov 19, 2019	0.2800	0.3100	0.2500	0.2900	935,313	+0.03(+11.54%)
Nov 18, 2019	0.2800	0.2873	0.2512	0.2600	426,604	-0.02(-7.14%)
Nov 15, 2019	0.3100	0.3450	0.2725	0.2800	1,741,100	-0.02(-6.67%)
Nov 14, 2019	0.3000	0.3100	0.2900	0.3000	143,410	-0.00(-0.17%)
Nov 13, 2019	0.3100	0.3100	0.2850	0.3005	158,327	-0.00(-1.48%)
Nov 12, 2019	0.2987	0.3450	0.2851	0.3050	313,523	+0.02(+5.54%)
Nov 11, 2019	0.3000	0.3000	0.2890	0.2890	48,421	-0.00(-0.69%)
Nov 08, 2019	0.2800	0.3010	0.2800	0.2910	179,100	+0.01(+2.00%)
Nov 07, 2019	0.2800	0.2930	0.2721	0.2853	94,685	+0.01(+3.37%)
Nov 06, 2019	0.2700	0.2815	0.2700	0.2760	30,670	-0.00(-1.43%)
Nov 05, 2019	0.2700	0.2800	0.2700	0.2800	86,495	+0.01(+2.56%)
Nov 04, 2019	0.2600	0.2800	0.2511	0.2730	82,903	+0.01(+4.00%)

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.