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

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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%)
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.