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

Inuvo Inc (NY: INUV )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 30, 2022 0.2038 0.2250 0.2034 0.2215 352,595 +0.01(+5.43%)
Dec 29, 2022 0.2000 0.2209 0.2000 0.2101 494,888 +0.01(+2.74%)
Dec 28, 2022 0.2100 0.2183 0.2022 0.2045 232,957 -0.01(-4.88%)
Dec 27, 2022 0.2400 0.2448 0.2100 0.2150 601,810 -0.03(-12.21%)
Dec 23, 2022 0.2343 0.2499 0.2336 0.2449 56,859 +0.01(+3.03%)
Dec 22, 2022 0.2348 0.2475 0.2300 0.2377 165,348 -0.00(-1.82%)
Dec 21, 2022 0.2646 0.2646 0.2410 0.2421 323,900 -0.01(-3.28%)
Dec 20, 2022 0.2558 0.2606 0.2500 0.2503 200,261 -0.00(-1.07%)
Dec 19, 2022 0.2600 0.2800 0.2502 0.2530 160,581 -0.03(-9.64%)
Dec 16, 2022 0.2700 0.2800 0.2552 0.2800 147,212 +0.01(+3.63%)
Dec 15, 2022 0.2721 0.2884 0.2651 0.2702 243,026 -0.01(-5.03%)
Dec 14, 2022 0.2800 0.2998 0.2823 0.2845 309,650 -0.00(-0.80%)
Dec 13, 2022 0.2850 0.2910 0.2840 0.2868 184,454 +0.01(+2.32%)
Dec 12, 2022 0.2600 0.2803 0.2650 0.2803 194,961 +0.01(+4.63%)
Dec 09, 2022 0.2689 0.2721 0.2630 0.2679 286,760 -0.01(-3.35%)
Dec 08, 2022 0.2870 0.2870 0.2560 0.2772 240,187 +0.00(+0.80%)
Dec 07, 2022 0.2808 0.2898 0.2749 0.2750 232,030 -0.01(-2.10%)
Dec 06, 2022 0.2850 0.2919 0.2808 0.2809 139,153 +0.00(+0.14%)
Dec 05, 2022 0.2999 0.3000 0.2805 0.2805 139,544 -0.02(-6.47%)
Dec 02, 2022 0.2808 0.3000 0.2808 0.2999 279,887 +0.01(+3.31%)
Dec 01, 2022 0.2980 0.3040 0.2875 0.2903 166,994 -0.01(-2.58%)
Nov 30, 2022 0.3000 0.3199 0.2799 0.2980 531,518 -0.01(-1.65%)
Nov 29, 2022 0.2953 0.3128 0.2953 0.3030 256,382 -0.00(-0.59%)
Nov 28, 2022 0.3101 0.3210 0.3000 0.3048 306,559 -0.02(-4.78%)
Nov 25, 2022 0.3200 0.3209 0.3092 0.3201 65,790 +0.01(+3.16%)
Nov 23, 2022 0.3200 0.3257 0.3037 0.3103 277,608 -0.01(-3.03%)
Nov 22, 2022 0.3342 0.3398 0.3200 0.3200 205,794 -0.01(-3.03%)
Nov 21, 2022 0.3251 0.3386 0.3234 0.3300 223,195 -0.01(-2.94%)
Nov 18, 2022 0.3388 0.3450 0.3343 0.3400 70,368 +0.00(+0.06%)
Nov 17, 2022 0.3400 0.3485 0.3305 0.3398 117,659 -0.01(-3.71%)
Nov 16, 2022 0.3500 0.3549 0.3400 0.3529 324,582 -0.00(-0.20%)
Nov 15, 2022 0.3900 0.3902 0.3200 0.3536 1,857,774 -0.08(-18.34%)
Nov 14, 2022 0.4000 0.4340 0.4000 0.4330 147,391 +0.02(+4.84%)
Nov 11, 2022 0.3725 0.4150 0.3705 0.4130 251,760 +0.03(+7.27%)
Nov 10, 2022 0.3700 0.3950 0.3602 0.3850 217,392 +0.03(+6.94%)
Nov 09, 2022 0.3600 0.3700 0.3600 0.3600 153,205 -0.00(-1.21%)
Nov 08, 2022 0.3601 0.3699 0.3600 0.3644 74,546 -0.00(-0.22%)
Nov 07, 2022 0.3600 0.3768 0.3600 0.3652 140,816 -0.00(-1.30%)
Nov 04, 2022 0.3702 0.3704 0.3623 0.3700 121,557 -0.00(-0.03%)
Nov 03, 2022 0.3783 0.3802 0.3701 0.3701 237,532 -0.01(-2.61%)
Nov 02, 2022 0.3701 0.3830 0.3701 0.3800 156,278 -0.00(-0.73%)
Nov 01, 2022 0.3703 0.3900 0.3703 0.3828 94,807 +0.01(+3.43%)
Oct 31, 2022 0.3705 0.3859 0.3697 0.3701 250,957 -0.01(-2.61%)
Oct 28, 2022 0.3900 0.3900 0.3700 0.3800 184,386 -0.01(-2.01%)
Oct 27, 2022 0.3800 0.3994 0.3800 0.3878 73,157 +0.00(+0.99%)
Oct 26, 2022 0.3700 0.3997 0.3700 0.3840 139,309 +0.00(+0.55%)
Oct 25, 2022 0.3700 0.3828 0.3602 0.3819 118,705 +0.01(+3.24%)
Oct 24, 2022 0.3700 0.3799 0.3600 0.3699 121,520 -0.01(-1.75%)
Oct 21, 2022 0.3750 0.3900 0.3711 0.3765 353,762 -0.00(-0.03%)
Oct 20, 2022 0.3856 0.3943 0.3720 0.3766 60,848 -0.01(-1.67%)
Oct 19, 2022 0.3900 0.4084 0.3830 0.3830 358,565 -0.02(-3.82%)
Oct 18, 2022 0.3800 0.4000 0.3780 0.3982 270,616 +0.02(+5.68%)
Oct 17, 2022 0.3800 0.3924 0.3750 0.3768 166,423 -0.00(-0.79%)
Oct 14, 2022 0.3710 0.3885 0.3710 0.3798 82,965 +0.01(+2.34%)
Oct 13, 2022 0.3800 0.3867 0.3621 0.3711 229,156 -0.01(-1.33%)
Oct 12, 2022 0.3750 0.3802 0.3610 0.3761 244,360 -0.00(-1.13%)
Oct 11, 2022 0.3800 0.3899 0.3800 0.3804 66,708 -0.00(-0.16%)
Oct 10, 2022 0.4000 0.4132 0.3810 0.3810 555,312 -0.02(-5.97%)
Oct 07, 2022 0.4073 0.4149 0.4000 0.4052 309,075 -0.01(-2.36%)
Oct 06, 2022 0.4175 0.4274 0.4100 0.4150 242,273 -0.00(-0.60%)
Oct 05, 2022 0.4012 0.4293 0.4000 0.4175 179,748 +0.01(+2.10%)
Oct 04, 2022 0.4150 0.4299 0.4069 0.4089 165,252 +0.00(+0.74%)
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.