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

Inuvo Inc (NY: INUV )

0.2880 -0.0120 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
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.