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

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
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 (%)
Dec 31, 2019 0.3050 0.3150 0.2900 0.2957 334,200 -0.01(-4.30%)
Dec 30, 2019 0.2830 0.3100 0.2830 0.3090 490,899 +0.03(+9.38%)
Dec 27, 2019 0.2740 0.2933 0.2740 0.2825 167,300 +0.00(+0.00%)
Dec 26, 2019 0.2800 0.2901 0.2675 0.2825 131,417 +0.00(+1.73%)
Dec 24, 2019 0.2800 0.2870 0.2763 0.2777 138,000 -0.00(-0.39%)
Dec 23, 2019 0.2850 0.2875 0.2776 0.2788 115,024 -0.00(-1.48%)
Dec 20, 2019 0.2889 0.2900 0.2775 0.2830 257,000 +0.01(+1.98%)
Dec 19, 2019 0.2700 0.2826 0.2700 0.2775 220,413 -0.00(-1.07%)
Dec 18, 2019 0.2700 0.2849 0.2700 0.2805 39,805 +0.01(+1.85%)
Dec 17, 2019 0.2801 0.2948 0.2705 0.2754 202,774 -0.01(-2.48%)
Dec 16, 2019 0.2900 0.3075 0.2753 0.2824 505,139 -0.01(-2.52%)
Dec 13, 2019 0.2711 0.2900 0.2711 0.2897 178,500 +0.00(+0.28%)
Dec 12, 2019 0.2772 0.2900 0.2750 0.2889 165,049 -0.00(-0.38%)
Dec 11, 2019 0.2889 0.2968 0.2700 0.2900 227,657 +0.01(+3.57%)
Dec 10, 2019 0.2960 0.2960 0.2700 0.2800 141,925 -0.01(-3.55%)
Dec 09, 2019 0.2860 0.2969 0.2860 0.2903 57,845 +0.00(+1.50%)
Dec 06, 2019 0.2800 0.3000 0.2700 0.2860 420,700 +0.01(+3.85%)
Dec 05, 2019 0.2840 0.2840 0.2646 0.2754 190,903 +0.01(+4.08%)
Dec 04, 2019 0.2610 0.2800 0.2610 0.2646 153,353 -0.02(-5.40%)
Dec 03, 2019 0.2750 0.2798 0.2625 0.2797 67,427 -0.00(-0.07%)
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.