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

Inuvo Inc (NY: INUV )

0.3330 -0.0017 (-0.51%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 9, 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 (%)
Nov 30, 2023 0.3000 0.3050 0.2776 0.2996 499,109 -0.00(-1.09%)
Nov 29, 2023 0.3240 0.3240 0.2901 0.3029 665,084 -0.02(-5.14%)
Nov 28, 2023 0.3043 0.3240 0.2883 0.3193 770,221 +0.01(+2.67%)
Nov 27, 2023 0.3287 0.3287 0.3100 0.3110 584,579 -0.02(-5.01%)
Nov 24, 2023 0.3018 0.3280 0.2956 0.3274 449,597 +0.03(+9.13%)
Nov 22, 2023 0.3000 0.3250 0.2925 0.3000 1,339,971 +0.00(+0.70%)
Nov 21, 2023 0.2924 0.3100 0.2790 0.2979 861,922 +0.00(+1.05%)
Nov 20, 2023 0.2551 0.2950 0.2551 0.2948 2,548,068 +0.04(+14.62%)
Nov 17, 2023 0.2400 0.2577 0.2266 0.2572 1,129,195 +0.00(+0.63%)
Nov 16, 2023 0.2600 0.2722 0.2219 0.2556 977,315 -0.01(-3.84%)
Nov 15, 2023 0.2548 0.2884 0.2416 0.2658 2,665,086 +0.01(+3.95%)
Nov 14, 2023 0.2300 0.2750 0.2200 0.2557 5,150,519 +0.04(+16.23%)
Nov 13, 2023 0.2200 0.2343 0.1971 0.2200 5,562,130 +0.02(+10.00%)
Nov 10, 2023 0.2050 0.2200 0.1801 0.2000 8,439,980 +0.01(+8.05%)
Nov 09, 2023 0.1780 0.1876 0.1756 0.1851 360,771 +0.00(+2.72%)
Nov 08, 2023 0.1900 0.1900 0.1713 0.1802 335,298 -0.01(-3.12%)
Nov 07, 2023 0.1840 0.1889 0.1790 0.1860 229,292 +0.00(+0.54%)
Nov 06, 2023 0.2000 0.2000 0.1833 0.1850 255,636 -0.00(-0.22%)
Nov 03, 2023 0.1926 0.1950 0.1833 0.1854 228,433 -0.00(-1.90%)
Nov 02, 2023 0.1730 0.1900 0.1729 0.1890 338,417 +0.02(+9.37%)
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.