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

Inuvo Inc (NY: INUV )

0.3420 +0.0020 (+0.59%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 30, 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%)
Dec 02, 2019 0.2700 0.2800 0.2700 0.2799 130,624 +0.00(+1.30%)
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%)
Nov 01, 2019 0.2561 0.2750 0.2561 0.2625 54,700 -0.01(-4.55%)
Oct 31, 2019 0.2600 0.2750 0.2600 0.2750 44,166 +0.01(+4.40%)
Oct 30, 2019 0.2700 0.2800 0.2501 0.2634 87,105 -0.01(-2.44%)
Oct 29, 2019 0.2875 0.2875 0.2700 0.2700 99,256 -0.01(-2.88%)
Oct 28, 2019 0.2783 0.3020 0.2780 0.2780 94,243 -0.01(-3.30%)
Oct 25, 2019 0.2900 0.2900 0.2758 0.2875 35,700 +0.01(+3.75%)
Oct 24, 2019 0.2800 0.2900 0.2700 0.2771 84,130 -0.01(-4.51%)
Oct 23, 2019 0.2600 0.3100 0.2600 0.2902 261,893 +0.03(+11.53%)
Oct 22, 2019 0.2600 0.2785 0.2600 0.2602 18,342 -0.01(-2.80%)
Oct 21, 2019 0.2619 0.2790 0.2600 0.2677 38,550 -0.01(-1.94%)
Oct 18, 2019 0.2790 0.2850 0.2665 0.2730 36,200 -0.00(-0.58%)
Oct 17, 2019 0.2733 0.2764 0.2700 0.2746 33,384 +0.00(+0.73%)
Oct 16, 2019 0.2800 0.2898 0.2616 0.2726 92,529 -0.01(-2.68%)
Oct 15, 2019 0.2949 0.2949 0.2800 0.2801 88,653 -0.00(-0.28%)
Oct 14, 2019 0.2887 0.2897 0.2801 0.2809 24,145 -0.01(-1.92%)
Oct 11, 2019 0.2910 0.2910 0.2801 0.2864 9,800 +0.00(+0.49%)
Oct 10, 2019 0.2990 0.2990 0.2850 0.2850 28,459 +0.00(+0.00%)
Oct 09, 2019 0.2854 0.3100 0.2850 0.2850 13,904 -0.01(-4.04%)
Oct 08, 2019 0.2900 0.3090 0.2822 0.2970 282,029 -0.01(-4.19%)
Oct 07, 2019 0.2900 0.3250 0.2814 0.3100 325,207 +0.03(+10.71%)
Oct 04, 2019 0.2800 0.2948 0.2800 0.2800 117,800 +0.00(+1.23%)
Oct 03, 2019 0.2880 0.2900 0.2730 0.2766 33,729 -0.00(-0.14%)
Oct 02, 2019 0.2852 0.2875 0.2600 0.2770 69,288 +0.01(+1.95%)
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.