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 31, 2014 0.8250 0.8250 0.7500 0.7600 474,245 -0.07(-8.43%)
Mar 28, 2014 0.9000 0.9000 0.8110 0.8300 448,513 -0.01(-1.19%)
Mar 27, 2014 0.8500 0.9249 0.8112 0.8400 763,872 -0.02(-2.33%)
Mar 26, 2014 0.8810 1.120 0.8100 0.8600 3,958,068 -0.03(-3.15%)
Mar 25, 2014 0.9100 0.9552 0.8517 0.8880 334,345 -0.02(-2.42%)
Mar 24, 2014 1.010 1.010 0.8836 0.9100 548,419 -0.11(-10.78%)
Mar 21, 2014 0.9000 1.020 0.8600 1.020 463,462 +0.13(+14.61%)
Mar 20, 2014 0.9000 0.9300 0.8716 0.8900 380,725 +0.01(+1.14%)
Mar 19, 2014 0.8700 0.9200 0.8400 0.8800 403,096 -0.03(-3.42%)
Mar 18, 2014 0.8900 0.9250 0.8800 0.9112 204,476 -0.00(-0.07%)
Mar 17, 2014 0.9600 0.9600 0.9118 0.9118 114,599 -0.03(-3.48%)
Mar 14, 2014 0.9700 0.9786 0.9000 0.9447 157,190 -0.02(-1.59%)
Mar 13, 2014 1.000 1.000 0.9107 0.9600 339,700 -0.04(-4.00%)
Mar 12, 2014 1.050 1.050 0.9221 1.000 242,392 -0.04(-3.85%)
Mar 11, 2014 1.050 1.050 0.9100 1.040 1,236,175 -0.21(-16.80%)
Mar 10, 2014 1.080 1.250 1.080 1.250 602,403 +0.17(+15.74%)
Mar 07, 2014 1.170 1.187 1.050 1.080 697,420 -0.09(-7.69%)
Mar 06, 2014 1.190 1.220 1.130 1.170 467,493 -0.05(-3.70%)
Mar 05, 2014 1.280 1.286 1.200 1.215 310,140 -0.06(-5.08%)
Mar 04, 2014 1.220 1.340 1.170 1.280 130,139 +0.06(+4.92%)
Mar 03, 2014 1.230 1.230 1.200 1.220 45,737 -0.01(-0.81%)
Feb 28, 2014 1.239 1.250 1.210 1.230 37,275 +0.02(+1.65%)
Feb 27, 2014 1.210 1.250 1.190 1.210 70,057 -0.02(-1.63%)
Feb 26, 2014 1.170 1.250 1.170 1.230 34,320 +0.03(+2.50%)
Feb 25, 2014 1.270 1.274 1.150 1.200 122,875 -0.07(-5.51%)
Feb 24, 2014 1.270 1.276 1.220 1.270 72,327 -0.01(-0.47%)
Feb 21, 2014 1.270 1.310 1.251 1.276 89,420 -0.03(-2.60%)
Feb 20, 2014 1.340 1.350 1.263 1.310 35,799 -0.03(-2.24%)
Feb 19, 2014 1.303 1.340 1.300 1.340 58,325 +0.02(+1.52%)
Feb 18, 2014 1.300 1.330 1.280 1.320 213,557 +0.05(+3.94%)
Feb 14, 2014 1.210 1.270 1.270 1.270 236,300 +0.07(+5.83%)
Feb 13, 2014 1.190 1.220 1.150 1.200 215,647 +0.01(+0.84%)
Feb 12, 2014 1.200 1.250 1.190 1.190 171,472 -0.02(-1.65%)
Feb 11, 2014 1.210 1.250 1.200 1.210 85,746 -0.02(-1.63%)
Feb 10, 2014 1.270 1.300 1.210 1.230 101,125 -0.04(-3.15%)
Feb 07, 2014 1.140 1.270 1.140 1.270 304,992 +0.12(+10.43%)
Feb 06, 2014 1.160 1.170 1.110 1.150 112,228 -0.01(-0.86%)
Feb 05, 2014 1.290 1.300 1.132 1.160 146,412 -0.06(-4.92%)
Feb 04, 2014 1.140 1.240 1.100 1.220 263,439 +0.07(+6.09%)
Feb 03, 2014 1.260 1.270 1.110 1.150 447,207 -0.11(-8.73%)
Jan 31, 2014 1.320 1.320 1.260 1.260 245,801 -0.06(-4.52%)
Jan 30, 2014 1.360 1.430 1.300 1.320 456,971 +0.03(+2.30%)
Jan 29, 2014 1.350 1.355 1.290 1.290 283,513 -0.06(-4.44%)
Jan 28, 2014 1.390 1.450 1.350 1.350 291,331 -0.10(-6.90%)
Jan 27, 2014 1.500 1.630 1.380 1.450 1,305,651 -0.03(-2.03%)
Jan 24, 2014 1.290 1.570 1.272 1.480 2,242,186 +0.19(+14.73%)
Jan 23, 2014 1.320 1.360 1.240 1.290 291,234 +0.00(+0.00%)
Jan 22, 2014 1.356 1.380 1.250 1.290 96,556 -0.07(-5.15%)
Jan 21, 2014 1.400 1.490 1.310 1.360 164,612 -0.02(-1.45%)
Jan 17, 2014 1.380 1.380 1.380 1.380 104,300 +0.01(+0.73%)
Jan 16, 2014 1.420 1.440 1.350 1.370 60,332 -0.03(-2.14%)
Jan 15, 2014 1.430 1.460 1.360 1.400 136,783 +0.01(+0.72%)
Jan 14, 2014 1.560 1.560 1.390 1.390 301,637 -0.04(-2.80%)
Jan 13, 2014 1.410 1.500 1.370 1.430 241,534 +0.05(+3.62%)
Jan 10, 2014 1.420 1.420 1.340 1.380 66,434 -0.04(-2.82%)
Jan 09, 2014 1.440 1.500 1.400 1.420 79,495 -0.00(-0.01%)
Jan 08, 2014 1.340 1.479 1.290 1.420 296,574 +0.10(+7.58%)
Jan 07, 2014 1.260 1.330 1.250 1.320 54,883 +0.03(+2.32%)
Jan 06, 2014 1.300 1.360 1.280 1.290 30,664 -0.02(-1.52%)
Jan 03, 2014 1.270 1.340 1.270 1.310 38,237 +0.02(+1.55%)
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.