Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	0.4600	0.4720	0.4466	0.4630	191,984	+0.01(+2.14%)
Feb 25, 2022	0.4387	0.4600	0.4500	0.4533	285,597	+0.01(+3.42%)
Feb 24, 2022	0.3902	0.4451	0.3900	0.4383	680,557	+0.01(+3.30%)
Feb 23, 2022	0.4400	0.4498	0.4140	0.4243	328,132	-0.01(-1.33%)
Feb 22, 2022	0.4558	0.4779	0.4300	0.4300	552,672	-0.04(-8.51%)
Feb 18, 2022				0.4700	0	-0.03(-5.66%)
Feb 17, 2022	0.5200	0.5351	0.4950	0.4982	936,016	-0.03(-5.09%)
Feb 16, 2022	0.5100	0.6200	0.5001	0.5249	4,860,997	+0.03(+7.10%)
Feb 15, 2022	0.4602	0.4986	0.4600	0.4901	499,872	+0.03(+5.85%)
Feb 14, 2022	0.4627	0.4780	0.4602	0.4630	164,654	-0.00(-0.32%)
Feb 11, 2022	0.4759	0.5040	0.4600	0.4645	401,308	-0.01(-2.40%)
Feb 10, 2022	0.4697	0.5097	0.4506	0.4759	935,740	+0.01(+1.23%)
Feb 09, 2022	0.4413	0.4867	0.4413	0.4701	411,573	+0.02(+3.32%)
Feb 08, 2022	0.4400	0.4899	0.4301	0.4550	592,504	+0.02(+5.40%)
Feb 07, 2022	0.4361	0.4432	0.4022	0.4317	242,047	+0.01(+2.93%)
Feb 04, 2022	0.3800	0.4399	0.3800	0.4194	452,604	+0.03(+7.51%)
Feb 03, 2022	0.4100	0.4200	0.3822	0.3901	340,976	-0.03(-6.59%)
Feb 02, 2022	0.4400	0.4400	0.4062	0.4176	631,714	-0.02(-4.42%)

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.