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

Inuvo Inc (NY: INUV )

0.3370 +0.0070 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 29, 2018 0.9176 0.9176 0.9176 0 -0.01(-1.12%)
Mar 28, 2018 0.9797 0.9797 0.9000 0.9280 123,197 -0.05(-5.31%)
Mar 27, 2018 0.9800 0.9970 0.9105 0.9800 47,897 +0.00(+0.00%)
Mar 26, 2018 0.9801 1.010 0.9701 0.9800 19,380 +0.00(+0.00%)
Mar 23, 2018 1.000 1.010 0.9201 0.9800 198,339 -0.04(-3.92%)
Mar 22, 2018 1.020 1.050 1.010 1.020 50,757 -0.01(-0.97%)
Mar 21, 2018 1.020 1.050 1.020 1.030 55,570 -0.01(-0.92%)
Mar 20, 2018 1.030 1.040 1.015 1.040 57,520 +0.02(+1.92%)
Mar 19, 2018 1.000 1.030 1.000 1.020 141,791 -0.01(-0.97%)
Mar 16, 2018 0.9800 1.030 0.9686 1.030 238,554 +0.05(+5.10%)
Mar 15, 2018 0.9407 0.9800 0.9110 0.9800 114,241 +0.06(+6.51%)
Mar 14, 2018 0.9100 0.9700 0.9100 0.9201 59,246 -0.03(-2.65%)
Mar 13, 2018 0.9500 0.9800 0.9100 0.9451 41,038 -0.00(-0.26%)
Mar 12, 2018 0.9100 0.9800 0.9100 0.9476 88,514 +0.04(+4.13%)
Mar 09, 2018 0.9000 0.9200 0.8905 0.9100 87,307 +0.01(+1.11%)
Mar 08, 2018 0.9000 0.9000 0.8730 0.9000 104,920 +0.03(+3.45%)
Mar 07, 2018 0.8900 0.9000 0.8700 0.8700 42,651 +0.00(+0.44%)
Mar 06, 2018 0.8700 0.8882 0.8662 0.8662 21,390 -0.02(-2.67%)
Mar 05, 2018 0.8799 0.9000 0.8516 0.8900 26,240 +0.03(+3.49%)
Mar 02, 2018 0.8600 0.8600 0.8500 0.8600 27,274 +0.00(+0.00%)
Mar 01, 2018 0.8700 0.8800 0.8600 0.8600 37,960 -0.01(-1.13%)
Feb 28, 2018 0.9200 0.9200 0.8601 0.8698 84,329 -0.02(-2.25%)
Feb 27, 2018 0.8500 0.9224 0.8500 0.8898 92,436 +0.03(+3.45%)
Feb 26, 2018 0.8600 0.8817 0.8598 0.8601 62,462 -0.00(-0.39%)
Feb 23, 2018 0.8678 0.8700 0.8500 0.8635 52,675 +0.01(+0.61%)
Feb 22, 2018 0.8818 0.8818 0.8580 0.8583 27,491 -0.01(-1.34%)
Feb 21, 2018 0.8800 0.8580 0.8600 0.8700 20,760 +0.01(+1.40%)
Feb 20, 2018 0.8618 0.8818 0.8497 0.8580 85,077 -0.00(-0.06%)
Feb 16, 2018 0.8585 0.8585 0.8585 0 -0.01(-1.16%)
Feb 15, 2018 0.8818 0.8818 0.8300 0.8686 116,012 -0.01(-1.15%)
Feb 14, 2018 0.8758 0.8818 0.8483 0.8787 84,918 +0.04(+5.25%)
Feb 13, 2018 0.8500 0.8600 0.8101 0.8349 63,093 +0.02(+2.69%)
Feb 12, 2018 0.8200 0.8300 0.8100 0.8130 52,464 -0.01(-1.07%)
Feb 09, 2018 0.8818 0.8818 0.8000 0.8218 75,956 -0.02(-2.34%)
Feb 08, 2018 0.9230 0.9400 0.8302 0.8415 198,708 -0.08(-8.83%)
Feb 07, 2018 0.9238 0.8400 0.9230 110,020 +0.08(+9.88%)
Feb 06, 2018 0.8200 0.8500 0.8199 0.8400 29,578 +0.00(+0.00%)
Feb 05, 2018 0.8200 0.8800 0.8200 0.8400 87,764 +0.01(+1.74%)
Feb 02, 2018 0.8500 0.8500 0.8100 0.8256 48,883 -0.00(-0.54%)
Feb 01, 2018 0.8101 0.8500 0.8101 0.8301 13,500 +0.02(+2.89%)
Jan 31, 2018 0.8757 0.8757 0.8068 0.8068 76,129 -0.01(-1.59%)
Jan 30, 2018 0.8800 0.9100 0.7803 0.8198 82,269 -0.06(-6.89%)
Jan 29, 2018 0.8800 0.9100 0.8800 0.8805 27,455 +0.03(+3.59%)
Jan 26, 2018 0.8500 0.8870 0.8499 0.8500 44,530 -0.00(-0.01%)
Jan 25, 2018 0.8611 0.8971 0.8500 0.8501 54,451 -0.02(-2.41%)
Jan 24, 2018 0.8800 0.9000 0.8426 0.8711 79,608 +0.02(+2.48%)
Jan 23, 2018 0.8701 0.9000 0.8426 0.8500 70,991 -0.02(-2.30%)
Jan 22, 2018 0.8556 0.8900 0.8556 0.8700 47,743 +0.01(+1.16%)
Jan 19, 2018 0.8500 0.8801 0.8500 0.8600 37,762 -0.01(-0.65%)
Jan 18, 2018 0.8701 0.8999 0.8605 0.8656 49,327 -0.01(-0.64%)
Jan 17, 2018 0.8988 0.8999 0.8605 0.8712 58,632 -0.03(-3.07%)
Jan 16, 2018 0.9000 0.9093 0.8505 0.8988 55,683 +0.01(+0.99%)
Jan 12, 2018 0.8900 0.8900 0.8900 0 -0.02(-1.74%)
Jan 11, 2018 0.8500 0.9400 0.8405 0.9058 134,930 -0.00(-0.36%)
Jan 10, 2018 0.9200 0.9091 298,293 +0.05(+5.59%)
Jan 09, 2018 0.8800 0.9500 0.8610 0.8610 47,923 -0.04(-4.33%)
Jan 08, 2018 0.8800 0.9599 0.8757 0.9000 36,533 -0.02(-1.70%)
Jan 05, 2018 0.9800 0.9800 0.8800 0.9156 114,389 -0.04(-4.60%)
Jan 04, 2018 0.8491 0.9700 0.8301 0.9597 361,806 +0.13(+15.63%)
Jan 03, 2018 0.8100 0.8697 0.8100 0.8300 338,814 +0.02(+2.47%)
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.