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

Inuvo Inc (NY: INUV )

0.3380 +0.0010 (+0.30%)
Streaming Delayed Price Updated: 11:31 AM 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, 2021 0.9730 1.030 0.9501 1.020 2,184,601 +0.04(+4.58%)
Mar 30, 2021 1.020 1.030 0.9018 0.9753 9,056,654 -0.05(-5.31%)
Mar 29, 2021 1.060 1.080 1.020 1.030 2,974,632 -0.04(-3.74%)
Mar 26, 2021 1.110 1.130 1.060 1.070 5,656,600 -0.01(-0.93%)
Mar 25, 2021 1.080 1.140 1.040 1.080 5,241,820 -0.05(-4.42%)
Mar 24, 2021 1.090 1.270 1.020 1.130 12,585,823 +0.06(+5.61%)
Mar 23, 2021 1.140 1.150 1.070 1.070 2,584,763 -0.08(-6.96%)
Mar 22, 2021 1.130 1.180 1.130 1.150 2,194,226 +0.03(+2.68%)
Mar 19, 2021 1.140 1.180 1.110 1.120 4,094,900 -0.02(-1.75%)
Mar 18, 2021 1.170 1.220 1.130 1.140 2,852,902 -0.08(-6.56%)
Mar 17, 2021 1.150 1.270 1.140 1.220 2,573,625 +0.01(+0.83%)
Mar 16, 2021 1.300 1.300 1.150 1.210 5,127,054 -0.08(-6.20%)
Mar 15, 2021 1.250 1.300 1.180 1.290 4,704,765 +0.08(+6.61%)
Mar 12, 2021 1.130 1.300 1.110 1.210 7,682,300 +0.05(+4.31%)
Mar 11, 2021 1.160 1.190 1.110 1.160 2,840,056 +0.03(+2.65%)
Mar 10, 2021 1.210 1.230 1.070 1.130 4,395,992 -0.07(-5.83%)
Mar 09, 2021 1.120 1.240 1.110 1.200 4,914,533 +0.13(+12.15%)
Mar 08, 2021 1.120 1.200 1.030 1.070 4,369,314 -0.03(-2.73%)
Mar 05, 2021 1.180 1.200 0.9501 1.100 5,914,200 -0.05(-4.35%)
Mar 04, 2021 1.210 1.320 1.070 1.150 8,130,798 -0.10(-8.00%)
Mar 03, 2021 1.270 1.380 1.230 1.250 9,650,278 -0.15(-10.71%)
Mar 02, 2021 1.630 1.690 1.360 1.400 69,068,528 +0.09(+6.87%)
Mar 01, 2021 1.140 1.490 1.130 1.310 27,456,236 +0.25(+23.58%)
Feb 26, 2021 1.060 1.190 1.025 1.060 3,264,700 -0.03(-2.75%)
Feb 25, 2021 1.190 1.210 1.060 1.090 3,523,978 -0.09(-7.63%)
Feb 24, 2021 1.160 1.280 1.150 1.180 4,161,893 +0.05(+4.42%)
Feb 23, 2021 1.070 1.160 0.9200 1.130 10,285,844 -0.11(-8.87%)
Feb 22, 2021 1.400 1.410 1.240 1.240 6,185,880 -0.17(-12.06%)
Feb 19, 2021 1.400 1.510 1.380 1.410 4,845,000 +0.09(+6.82%)
Feb 18, 2021 1.380 1.410 1.310 1.320 5,087,187 -0.14(-9.59%)
Feb 17, 2021 1.500 1.510 1.390 1.460 6,489,261 -0.07(-4.58%)
Feb 16, 2021 1.680 1.690 1.520 1.530 8,119,683 -0.15(-8.93%)
Feb 12, 2021 1.570 1.700 1.530 1.680 8,031,600 -0.12(-6.67%)
Feb 11, 2021 1.780 1.920 1.650 1.800 11,268,628 -0.04(-2.17%)
Feb 10, 2021 2.020 2.050 1.610 1.840 15,655,653 -0.03(-1.60%)
Feb 09, 2021 1.750 1.930 1.710 1.870 15,565,157 +0.23(+14.02%)
Feb 08, 2021 1.590 1.650 1.550 1.640 12,011,020 +0.19(+13.10%)
Feb 05, 2021 1.400 1.480 1.360 1.450 7,705,400 +0.09(+6.62%)
Feb 04, 2021 1.450 1.470 1.350 1.360 5,554,437 -0.03(-2.16%)
Feb 03, 2021 1.340 1.400 1.300 1.390 5,164,798 +0.08(+6.11%)
Feb 02, 2021 1.390 1.400 1.270 1.310 6,449,178 -0.03(-2.24%)
Feb 01, 2021 1.290 1.420 1.200 1.340 9,653,351 +0.11(+8.94%)
Jan 29, 2021 1.340 1.370 1.230 1.230 8,211,200 -0.14(-10.22%)
Jan 28, 2021 1.370 1.540 1.280 1.370 9,178,797 +0.03(+2.24%)
Jan 27, 2021 1.450 1.540 1.220 1.340 18,050,260 -0.29(-17.79%)
Jan 26, 2021 1.720 1.730 1.580 1.630 13,376,093 -0.08(-4.68%)
Jan 25, 2021 1.780 1.780 1.550 1.710 25,828,616 -0.07(-3.93%)
Jan 22, 2021 1.630 1.810 1.540 1.780 23,294,900 +0.07(+4.09%)
Jan 21, 2021 1.750 1.760 1.460 1.710 37,011,936 -0.10(-5.52%)
Jan 20, 2021 1.870 2.350 1.730 1.810 196,394,896 +0.36(+24.83%)
Jan 19, 2021 0.9500 1.700 0.9200 1.450 259,574,896 +0.80(+123.01%)
Jan 15, 2021 0.6882 0.6967 0.6390 0.6502 7,007,400 -0.03(-3.97%)
Jan 14, 2021 0.6500 0.7101 0.6200 0.6771 18,974,798 -0.05(-7.25%)
Jan 13, 2021 0.7500 0.7800 0.6900 0.7300 8,655,648 -0.01(-1.14%)
Jan 12, 2021 0.6804 0.7777 0.6134 0.7384 18,690,194 +0.08(+11.88%)
Jan 11, 2021 0.6300 0.6800 0.5300 0.6600 11,585,718 +0.03(+4.93%)
Jan 08, 2021 0.6090 0.6672 0.5670 0.6290 11,579,900 +0.05(+8.45%)
Jan 07, 2021 0.5100 0.6000 0.5100 0.5800 10,744,106 +0.09(+18.85%)
Jan 06, 2021 0.5500 0.5500 0.4701 0.4880 5,370,336 -0.04(-7.92%)
Jan 05, 2021 0.5400 0.5600 0.4901 0.5300 8,990,230 +0.06(+12.77%)
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.