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

Inuvo Inc (NY: INUV )

0.3301 -0.0069 (-2.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 30, 2012 0.7500 0.8000 0.7500 0.7700 48,056 +0.01(+1.32%)
Mar 29, 2012 0.8000 0.8500 0.7500 0.7600 105,126 -0.11(-12.64%)
Mar 28, 2012 0.8700 0.8700 0.8500 0.8700 2,605 -0.01(-1.14%)
Mar 27, 2012 0.8700 0.8800 0.8700 0.8800 15,757 +0.00(+0.00%)
Mar 26, 2012 0.8800 0.8800 0.8500 0.8800 4,098 +0.00(+0.00%)
Mar 23, 2012 0.9000 0.9000 0.8600 0.8800 2,725 -0.02(-2.22%)
Mar 22, 2012 0.8450 0.9000 0.8300 0.9000 17,406 +0.02(+2.66%)
Mar 21, 2012 0.7900 0.9000 0.7900 0.8767 42,846 +0.07(+8.25%)
Mar 20, 2012 0.7900 0.8100 0.7400 0.8099 63,587 +0.04(+5.18%)
Mar 19, 2012 0.8000 0.8001 0.7500 0.7700 84,336 -0.04(-4.94%)
Mar 16, 2012 0.8300 0.8533 0.8100 0.8100 30,757 -0.06(-6.90%)
Mar 15, 2012 0.8500 0.8800 0.8300 0.8700 45,843 +0.02(+2.35%)
Mar 14, 2012 0.8800 0.9000 0.8500 0.8500 65,975 -0.05(-5.56%)
Mar 13, 2012 0.9500 0.9500 0.8900 0.9000 86,230 -0.06(-6.25%)
Mar 12, 2012 0.8488 1.070 0.8289 0.9600 120,004 +0.14(+17.07%)
Mar 09, 2012 0.8200 0.8500 0.8200 0.8200 5,759 +0.02(+2.50%)
Mar 08, 2012 0.9000 0.9000 0.8000 0.8000 100,890 -0.09(-10.11%)
Mar 07, 2012 0.9000 0.9200 0.8900 0.8900 38,946 -0.01(-1.11%)
Mar 06, 2012 0.9750 1.000 0.8900 0.9000 100,371 -0.08(-8.16%)
Mar 05, 2012 1.020 1.110 0.9700 0.9800 60,753 -0.08(-7.55%)
Mar 02, 2012 0.8900 1.230 0.8900 1.060 132,208 +0.18(+20.45%)
Mar 01, 2012 0.8900 0.9400 0.8600 0.8800 13,534 -0.02(-2.22%)
Feb 29, 2012 0.9574 0.9574 0.8800 0.9000 9,638 -0.01(-1.10%)
Feb 28, 2012 0.9574 0.9574 0.9078 0.9100 3,391 -0.01(-1.09%)
Feb 27, 2012 0.9000 0.9500 0.9000 0.9200 3,040 -0.03(-3.16%)
Feb 24, 2012 0.9422 0.9700 0.9100 0.9500 12,015 -0.03(-3.06%)
Feb 23, 2012 0.9600 1.000 0.9500 0.9800 11,454 +0.00(+0.00%)
Feb 22, 2012 0.9902 0.9902 0.9601 0.9800 1,400 +0.00(+0.00%)
Feb 21, 2012 0.9800 0.9800 0.9800 0.9800 400 -0.05(-4.75%)
Feb 17, 2012 1.020 1.030 0.9600 1.029 24,800 -0.00(-0.10%)
Feb 16, 2012 0.9600 1.080 0.9600 1.030 14,128 +0.02(+1.97%)
Feb 15, 2012 1.000 1.016 0.9999 1.010 25,750 -0.02(-1.93%)
Feb 14, 2012 1.040 1.040 1.001 1.030 3,514 +0.03(+2.99%)
Feb 13, 2012 1.000 1.060 0.9599 1.000 56,907 +0.04(+4.17%)
Feb 10, 2012 0.9190 0.9800 0.8808 0.9600 26,921 +0.04(+4.40%)
Feb 09, 2012 0.9331 0.9331 0.9195 0.9195 2,420 -0.00(-0.05%)
Feb 07, 2012 0.9200 0.9200 0.9200 0.9200 3,200 +0.00(+0.00%)
Feb 06, 2012 0.9900 0.9900 0.9200 0.9200 20,697 -0.10(-9.80%)
Feb 03, 2012 0.9750 1.020 0.9750 1.020 570 +0.04(+4.60%)
Feb 02, 2012 1.050 1.050 0.9700 0.9751 3,273 -0.06(-6.24%)
Feb 01, 2012 1.050 1.050 1.040 1.040 3,399 -0.02(-1.89%)
Jan 31, 2012 1.090 1.090 1.050 1.060 2,749 -0.01(-0.93%)
Jan 30, 2012 1.020 1.160 1.010 1.070 14,972 -0.09(-7.76%)
Jan 27, 2012 1.080 1.330 0.9200 1.160 549,791 +0.08(+7.41%)
Jan 26, 2012 0.9400 1.440 0.9000 1.080 30,812 +0.10(+10.20%)
Jan 25, 2012 0.9599 1.000 0.9400 0.9800 9,500 +0.01(+1.04%)
Jan 24, 2012 0.9500 0.9700 0.9500 0.9699 4,241 +0.05(+5.42%)
Jan 23, 2012 1.020 1.120 0.9200 0.9200 21,573 -0.10(-9.81%)
Jan 20, 2012 0.8500 1.040 0.8100 1.020 28,000 +0.20(+24.40%)
Jan 19, 2012 0.8114 0.8207 0.8114 0.8200 10,330 -0.01(-1.20%)
Jan 18, 2012 0.8300 0.9800 0.8000 0.8300 25,155 +0.03(+3.75%)
Jan 17, 2012 0.7420 0.8220 0.7420 0.8000 1,120 +0.02(+2.58%)
Jan 12, 2012 0.7900 0.7799 0.7799 0.7799 700 -0.02(-2.51%)
Jan 11, 2012 0.8000 0.8292 0.8000 0.8000 8,942 -0.01(-1.22%)
Jan 10, 2012 0.7200 0.8292 0.7100 0.8099 16,185 +0.06(+7.99%)
Jan 09, 2012 0.7503 0.7900 0.7100 0.7500 14,044 -0.04(-5.06%)
Jan 06, 2012 0.6960 0.8200 0.6960 0.7900 19,055 +0.11(+16.18%)
Jan 05, 2012 0.7100 0.7400 0.6700 0.6800 9,966 -0.04(-5.56%)
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.