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: 6:30 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 (%)
Feb 28, 2023 0.3800 0.4083 0.3800 0.3850 204,674 +0.00(+1.21%)
Feb 27, 2023 0.3800 0.3989 0.3600 0.3804 178,371 +0.00(+0.63%)
Feb 24, 2023 0.3811 0.3849 0.3600 0.3780 145,865 -0.01(-1.82%)
Feb 23, 2023 0.4100 0.4067 0.3811 0.3850 205,324 +0.00(+0.29%)
Feb 22, 2023 0.3986 0.4100 0.3839 0.3839 95,776 -0.01(-3.15%)
Feb 21, 2023 0.4100 0.4300 0.3810 0.3964 110,171 -0.01(-2.56%)
Feb 17, 2023 0.4170 0.4286 0.3950 0.4068 118,238 -0.02(-5.37%)
Feb 16, 2023 0.4190 0.4300 0.4038 0.4299 253,238 +0.01(+2.45%)
Feb 15, 2023 0.3903 0.4200 0.3903 0.4196 130,982 +0.03(+7.51%)
Feb 14, 2023 0.4200 0.4200 0.3810 0.3903 153,069 -0.01(-3.65%)
Feb 13, 2023 0.3850 0.4100 0.3800 0.4051 113,263 +0.01(+2.27%)
Feb 10, 2023 0.3911 0.4173 0.3900 0.3961 195,643 -0.00(-0.23%)
Feb 09, 2023 0.4500 0.4500 0.3901 0.3970 235,340 -0.03(-7.70%)
Feb 08, 2023 0.4403 0.4611 0.4213 0.4301 156,032 -0.01(-2.89%)
Feb 07, 2023 0.4500 0.4600 0.4301 0.4429 293,050 -0.01(-3.00%)
Feb 06, 2023 0.5000 0.5100 0.4121 0.4566 796,613 -0.03(-6.28%)
Feb 03, 2023 0.4971 0.5046 0.4864 0.4872 461,802 +0.00(+0.16%)
Feb 02, 2023 0.4600 0.4933 0.4500 0.4864 927,055 +0.04(+8.09%)
Feb 01, 2023 0.4600 0.4600 0.4301 0.4500 384,636 -0.01(-1.32%)
Jan 31, 2023 0.4155 0.4653 0.4008 0.4560 631,111 +0.05(+11.52%)
Jan 30, 2023 0.4000 0.4200 0.3900 0.4089 518,327 +0.01(+3.60%)
Jan 27, 2023 0.3699 0.4000 0.3499 0.3947 1,038,457 +0.03(+8.29%)
Jan 26, 2023 0.3400 0.3645 0.3370 0.3645 276,811 +0.03(+8.19%)
Jan 25, 2023 0.3200 0.3369 0.3123 0.3369 124,319 +0.02(+6.08%)
Jan 24, 2023 0.3300 0.3300 0.3100 0.3176 227,555 -0.01(-3.08%)
Jan 23, 2023 0.3300 0.3386 0.3114 0.3277 210,042 +0.02(+6.47%)
Jan 20, 2023 0.3300 0.3347 0.3073 0.3078 253,672 +0.00(+0.56%)
Jan 19, 2023 0.3196 0.3349 0.3050 0.3061 137,265 -0.02(-5.20%)
Jan 18, 2023 0.3534 0.3670 0.3170 0.3229 496,543 -0.03(-8.60%)
Jan 17, 2023 0.3700 0.3700 0.3325 0.3533 775,940 -0.01(-1.70%)
Jan 13, 2023 0.3280 0.3700 0.3219 0.3594 729,337 +0.03(+9.57%)
Jan 12, 2023 0.2700 0.3300 0.2700 0.3280 1,668,662 +0.06(+23.73%)
Jan 11, 2023 0.2800 0.2800 0.2651 0.2651 124,262 -0.00(-0.93%)
Jan 10, 2023 0.2673 0.2699 0.2600 0.2676 129,011 -0.01(-2.94%)
Jan 09, 2023 0.2710 0.2782 0.2641 0.2757 137,916 +0.01(+2.76%)
Jan 06, 2023 0.2600 0.2800 0.2500 0.2683 246,437 +0.01(+2.95%)
Jan 05, 2023 0.2500 0.2759 0.2500 0.2606 235,804 +0.02(+6.80%)
Jan 04, 2023 0.2400 0.2458 0.2307 0.2440 176,983 +0.01(+2.95%)
Jan 03, 2023 0.2149 0.2399 0.2149 0.2370 220,788 +0.02(+7.00%)
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%)
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.