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

Inuvo Inc (NY: INUV )

0.3290 +0.0010 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2021 0.5400 0.5500 0.5212 0.5300 1,078,039 -0.02(-3.64%)
Dec 30, 2021 0.5200 0.5594 0.5000 0.5500 2,310,369 +0.04(+7.84%)
Dec 29, 2021 0.4800 0.5150 0.4633 0.5100 1,627,065 +0.02(+3.93%)
Dec 28, 2021 0.5100 0.5150 0.4800 0.4907 1,395,935 -0.02(-4.38%)
Dec 27, 2021 0.5130 0.5301 0.5122 0.5132 861,705 -0.02(-3.19%)
Dec 23, 2021 0.5200 0.5317 0.5100 0.5301 639,461 +0.01(+2.18%)
Dec 22, 2021 0.5125 0.5490 0.5100 0.5188 1,782,144 +0.00(+0.02%)
Dec 21, 2021 0.5050 0.5250 0.5050 0.5187 611,368 -0.01(-1.76%)
Dec 20, 2021 0.5100 0.5300 0.4900 0.5280 613,302 +0.00(+0.57%)
Dec 17, 2021 0.5000 0.5291 0.4898 0.5250 576,545 +0.02(+3.47%)
Dec 16, 2021 0.5382 0.5447 0.5010 0.5074 480,535 -0.01(-2.42%)
Dec 15, 2021 0.5200 0.5500 0.4900 0.5200 1,165,791 -0.01(-0.99%)
Dec 14, 2021 0.5337 0.5476 0.5101 0.5252 708,077 -0.02(-3.15%)
Dec 13, 2021 0.5800 0.5772 0.5400 0.5423 629,756 -0.03(-5.37%)
Dec 10, 2021 0.5800 0.5994 0.5656 0.5731 428,423 -0.01(-1.48%)
Dec 09, 2021 0.6500 0.6500 0.5815 0.5817 695,094 -0.05(-7.81%)
Dec 08, 2021 0.5577 0.6397 0.5547 0.6310 1,174,661 +0.07(+12.06%)
Dec 07, 2021 0.5600 0.5804 0.5600 0.5631 883,342 +0.00(+0.57%)
Dec 06, 2021 0.5300 0.5500 0.5026 0.5599 1,049,012 +0.02(+4.56%)
Dec 03, 2021 0.5700 0.5998 0.5200 0.5355 1,533,269 -0.03(-4.66%)
Dec 02, 2021 0.6000 0.6100 0.5505 0.5617 963,939 -0.02(-3.50%)
Dec 01, 2021 0.5620 0.6637 0.5600 0.5821 1,141,589 -0.03(-4.59%)
Nov 30, 2021 0.6200 0.6297 0.6180 0.6101 760,662 -0.02(-3.11%)
Nov 29, 2021 0.6400 0.6500 0.6201 0.6297 496,838 -0.01(-1.61%)
Nov 26, 2021 0.6200 0.6500 0.6200 0.6400 723,288 -0.03(-4.43%)
Nov 24, 2021 0.6400 0.6770 0.6400 0.6697 914,541 +0.04(+5.65%)
Nov 23, 2021 0.6400 0.6877 0.6290 0.6339 1,584,582 +0.00(+0.13%)
Nov 22, 2021 0.6810 0.6810 0.6300 0.6331 801,935 -0.00(-0.58%)
Nov 19, 2021 0.6201 0.6500 0.6201 0.6368 757,991 +0.00(+0.06%)
Nov 18, 2021 0.6750 0.6467 0.6300 0.6364 1,661,932 -0.04(-5.66%)
Nov 17, 2021 0.6700 0.6875 0.6530 0.6746 1,050,400 +0.00(+0.61%)
Nov 16, 2021 0.6900 0.6900 0.6510 0.6705 1,220,536 -0.01(-1.37%)
Nov 15, 2021 0.7066 0.7199 0.6701 0.6798 993,500 -0.02(-2.43%)
Nov 12, 2021 0.7463 0.7501 0.6900 0.6967 2,459,983 -0.06(-7.72%)
Nov 11, 2021 0.7200 0.7650 0.7200 0.7550 1,638,505 +0.03(+4.14%)
Nov 10, 2021 0.7224 0.7250 674,648 -0.00(-0.08%)
Nov 09, 2021 0.7300 0.7324 0.7100 0.7256 425,925 -0.01(-0.73%)
Nov 08, 2021 0.7000 0.7423 0.7000 0.7309 710,961 +0.02(+2.80%)
Nov 05, 2021 0.7200 0.7278 0.7010 0.7110 394,746 -0.00(-0.28%)
Nov 04, 2021 0.7200 0.7499 0.7038 0.7130 967,795 -0.01(-1.38%)
Nov 03, 2021 0.7300 0.7300 0.7151 0.7230 544,540 -0.01(-0.96%)
Nov 02, 2021 0.7300 0.7550 0.7110 0.7300 1,905,956 +0.00(+0.05%)
Nov 01, 2021 0.7397 0.7353 0.7100 0.7296 690,294 -0.00(-0.22%)
Oct 29, 2021 0.7399 0.7400 0.7250 0.7312 438,044 +0.00(+0.65%)
Oct 28, 2021 0.7311 0.7449 0.7200 0.7265 681,159 +0.00(+0.28%)
Oct 27, 2021 0.7500 0.7501 0.7145 0.7245 799,808 -0.03(-3.40%)
Oct 26, 2021 0.8058 0.7500 1,467,251 -0.05(-6.21%)
Oct 25, 2021 0.7700 0.8200 0.7700 0.7997 2,719,698 +0.05(+7.23%)
Oct 22, 2021 0.7300 0.8499 0.7298 0.7458 6,505,797 +0.01(+0.78%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7400 820,730 -0.01(-0.67%)
Oct 20, 2021 0.7185 0.7499 0.7151 0.7450 750,829 +0.02(+2.90%)
Oct 19, 2021 0.7100 0.7250 0.7099 0.7240 510,157 +0.01(+2.00%)
Oct 18, 2021 0.7060 0.7300 0.7000 0.7098 649,140 -0.02(-2.23%)
Oct 15, 2021 0.6939 0.7300 0.6848 0.7260 1,319,146 +0.04(+6.02%)
Oct 14, 2021 0.6900 0.7037 0.6736 0.6848 711,089 -0.01(-1.71%)
Oct 13, 2021 0.6700 0.7100 0.6602 0.6967 1,739,799 +0.04(+5.78%)
Oct 12, 2021 0.6400 0.6587 0.6350 0.6586 419,174 +0.02(+3.20%)
Oct 11, 2021 0.6200 0.6499 0.6200 0.6382 541,919 +0.01(+1.27%)
Oct 08, 2021 0.6420 0.6500 0.6300 0.6302 667,485 -0.01(-1.84%)
Oct 07, 2021 0.6500 0.6650 0.6420 0.6420 702,247 +0.00(+0.30%)
Oct 06, 2021 0.6650 0.6650 0.6305 0.6401 1,050,844 -0.04(-5.60%)
Oct 05, 2021 0.6677 0.6900 0.6600 0.6781 956,921 +0.02(+2.74%)
Oct 04, 2021 0.6600 0.6800 0.6550 0.6600 744,209 -0.02(-2.94%)
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.