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

Inuvo Inc (NY: INUV )

0.3240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2022 0.4900 0.4980 0.4737 0.4900 267,502 -0.00(-0.37%)
Mar 30, 2022 0.4886 0.4926 0.4855 0.4918 295,249 +0.01(+1.40%)
Mar 29, 2022 0.4650 0.4982 0.4600 0.4850 542,758 +0.02(+3.70%)
Mar 28, 2022 0.4717 0.4798 0.4620 0.4677 242,788 -0.00(-0.49%)
Mar 25, 2022 0.4900 0.5000 0.4600 0.4700 219,300 -0.01(-3.07%)
Mar 24, 2022 0.4700 0.4973 0.4650 0.4849 366,899 +0.01(+3.17%)
Mar 23, 2022 0.5200 0.5200 0.4600 0.4700 1,032,419 -0.04(-8.11%)
Mar 22, 2022 0.4702 0.5199 0.4702 0.5115 386,181 +0.02(+3.67%)
Mar 21, 2022 0.5300 0.5307 0.4555 0.4934 916,933 -0.00(-0.32%)
Mar 18, 2022 0.4824 0.5299 0.4700 0.4950 1,353,757 -0.07(-11.61%)
Mar 17, 2022 0.4900 0.5600 0.4600 0.5600 835,341 +0.11(+24.03%)
Mar 16, 2022 0.4500 0.4746 0.4233 0.4515 579,881 +0.02(+5.00%)
Mar 15, 2022 0.4450 0.4650 0.4300 0.4300 217,759 -0.01(-3.20%)
Mar 14, 2022 0.4420 0.4619 0.4350 0.4442 330,664 -0.02(-3.41%)
Mar 11, 2022 0.4767 0.4900 0.4467 0.4599 244,067 -0.02(-4.19%)
Mar 10, 2022 0.4800 0.4900 0.4600 0.4800 294,543 -0.01(-1.05%)
Mar 09, 2022 0.4600 0.4851 0.4501 0.4851 352,481 +0.03(+5.92%)
Mar 08, 2022 0.4300 0.4676 0.4100 0.4580 449,134 +0.04(+9.05%)
Mar 07, 2022 0.4300 0.4662 0.4200 0.4200 478,348 -0.03(-5.62%)
Mar 04, 2022 0.4705 0.4785 0.4350 0.4450 255,055 -0.03(-6.12%)
Mar 03, 2022 0.4737 0.4800 0.4600 0.4740 173,293 +0.00(+0.51%)
Mar 02, 2022 0.4668 0.4800 0.4548 0.4716 195,690 +0.01(+1.81%)
Mar 01, 2022 0.4800 0.4850 0.4449 0.4632 303,005 +0.00(+0.04%)
Feb 28, 2022 0.4600 0.4720 0.4466 0.4630 191,984 +0.01(+2.14%)
Feb 25, 2022 0.4387 0.4600 0.4500 0.4533 285,597 +0.01(+3.42%)
Feb 24, 2022 0.3902 0.4451 0.3900 0.4383 680,557 +0.01(+3.30%)
Feb 23, 2022 0.4400 0.4498 0.4140 0.4243 328,132 -0.01(-1.33%)
Feb 22, 2022 0.4558 0.4779 0.4300 0.4300 552,672 -0.04(-8.51%)
Feb 18, 2022 0.4700 0 -0.03(-5.66%)
Feb 17, 2022 0.5200 0.5351 0.4950 0.4982 936,016 -0.03(-5.09%)
Feb 16, 2022 0.5100 0.6200 0.5001 0.5249 4,860,997 +0.03(+7.10%)
Feb 15, 2022 0.4602 0.4986 0.4600 0.4901 499,872 +0.03(+5.85%)
Feb 14, 2022 0.4627 0.4780 0.4602 0.4630 164,654 -0.00(-0.32%)
Feb 11, 2022 0.4759 0.5040 0.4600 0.4645 401,308 -0.01(-2.40%)
Feb 10, 2022 0.4697 0.5097 0.4506 0.4759 935,740 +0.01(+1.23%)
Feb 09, 2022 0.4413 0.4867 0.4413 0.4701 411,573 +0.02(+3.32%)
Feb 08, 2022 0.4400 0.4899 0.4301 0.4550 592,504 +0.02(+5.40%)
Feb 07, 2022 0.4361 0.4432 0.4022 0.4317 242,047 +0.01(+2.93%)
Feb 04, 2022 0.3800 0.4399 0.3800 0.4194 452,604 +0.03(+7.51%)
Feb 03, 2022 0.4100 0.4200 0.3822 0.3901 340,976 -0.03(-6.59%)
Feb 02, 2022 0.4400 0.4400 0.4062 0.4176 631,714 -0.02(-4.42%)
Feb 01, 2022 0.4376 0.4487 0.4201 0.4369 300,558 +0.01(+1.60%)
Jan 31, 2022 0.3800 0.4398 0.4300 1,606,077 +0.04(+10.12%)
Jan 28, 2022 0.3600 0.3989 0.3588 0.3905 597,039 +0.03(+8.93%)
Jan 27, 2022 0.4000 0.4350 0.3550 0.3585 703,299 -0.03(-7.94%)
Jan 26, 2022 0.4056 0.4400 0.3801 0.3894 1,442,541 -0.01(-2.80%)
Jan 25, 2022 0.3898 0.4199 0.3898 0.4006 371,016 -0.00(-0.60%)
Jan 24, 2022 0.4100 0.4100 0.3800 0.4030 1,506,815 -0.02(-5.44%)
Jan 21, 2022 0.4300 0.4392 0.4200 0.4262 677,780 -0.01(-2.00%)
Jan 20, 2022 0.4347 0.4700 0.4301 0.4349 444,493 -0.01(-1.16%)
Jan 19, 2022 0.4400 0.4500 0.4240 0.4400 535,382 -0.01(-2.65%)
Jan 18, 2022 0.4600 0.4749 0.4418 0.4520 633,868 -0.01(-2.16%)
Jan 14, 2022 0.4620 0 -0.01(-2.61%)
Jan 13, 2022 0.4927 0.4999 0.4700 0.4744 558,247 -0.02(-4.68%)
Jan 12, 2022 0.5018 0.5268 0.4833 0.4977 308,685 +0.00(+0.16%)
Jan 11, 2022 0.4800 0.5036 0.4712 0.4969 501,529 +0.02(+4.11%)
Jan 10, 2022 0.4900 0.4950 0.4512 0.4773 847,755 -0.01(-2.27%)
Jan 07, 2022 0.4888 0.5081 0.4803 0.4884 388,109 -0.01(-1.33%)
Jan 06, 2022 0.5056 0.5150 0.4800 0.4950 776,779 -0.02(-3.88%)
Jan 05, 2022 0.5400 0.5450 0.5030 0.5150 444,620 -0.03(-5.50%)
Jan 04, 2022 0.5510 0.5699 0.5400 0.5450 355,217 -0.02(-2.68%)
Jan 03, 2022 0.5300 0.5600 0.5265 0.5600 707,065 +0.03(+5.66%)
Dec 31, 2021 0.5400 0.5500 0.5212 0.5300 1,078,039 -0.02(-3.64%)
Dec 30, 2021 0.5200 0.5594 0.5000 0.5500 2,310,369 +0.04(+7.84%)
Dec 29, 2021 0.4800 0.5150 0.4633 0.5100 1,627,065 +0.02(+3.93%)
Dec 28, 2021 0.5100 0.5150 0.4800 0.4907 1,395,935 -0.02(-4.38%)
Dec 27, 2021 0.5130 0.5301 0.5122 0.5132 861,705 -0.02(-3.19%)
Dec 23, 2021 0.5200 0.5317 0.5100 0.5301 639,461 +0.01(+2.18%)
Dec 22, 2021 0.5125 0.5490 0.5100 0.5188 1,782,144 +0.00(+0.02%)
Dec 21, 2021 0.5050 0.5250 0.5050 0.5187 611,368 -0.01(-1.76%)
Dec 20, 2021 0.5100 0.5300 0.4900 0.5280 613,302 +0.00(+0.57%)
Dec 17, 2021 0.5000 0.5291 0.4898 0.5250 576,545 +0.02(+3.47%)
Dec 16, 2021 0.5382 0.5447 0.5010 0.5074 480,535 -0.01(-2.42%)
Dec 15, 2021 0.5200 0.5500 0.4900 0.5200 1,165,791 -0.01(-0.99%)
Dec 14, 2021 0.5337 0.5476 0.5101 0.5252 708,077 -0.02(-3.15%)
Dec 13, 2021 0.5800 0.5772 0.5400 0.5423 629,756 -0.03(-5.37%)
Dec 10, 2021 0.5800 0.5994 0.5656 0.5731 428,423 -0.01(-1.48%)
Dec 09, 2021 0.6500 0.6500 0.5815 0.5817 695,094 -0.05(-7.81%)
Dec 08, 2021 0.5577 0.6397 0.5547 0.6310 1,174,661 +0.07(+12.06%)
Dec 07, 2021 0.5600 0.5804 0.5600 0.5631 883,342 +0.00(+0.57%)
Dec 06, 2021 0.5300 0.5500 0.5026 0.5599 1,049,012 +0.02(+4.56%)
Dec 03, 2021 0.5700 0.5998 0.5200 0.5355 1,533,269 -0.03(-4.66%)
Dec 02, 2021 0.6000 0.6100 0.5505 0.5617 963,939 -0.02(-3.50%)
Dec 01, 2021 0.5620 0.6637 0.5600 0.5821 1,141,589 -0.03(-4.59%)
Nov 30, 2021 0.6200 0.6297 0.6180 0.6101 760,662 -0.02(-3.11%)
Nov 29, 2021 0.6400 0.6500 0.6201 0.6297 496,838 -0.01(-1.61%)
Nov 26, 2021 0.6200 0.6500 0.6200 0.6400 723,288 -0.03(-4.43%)
Nov 24, 2021 0.6400 0.6770 0.6400 0.6697 914,541 +0.04(+5.65%)
Nov 23, 2021 0.6400 0.6877 0.6290 0.6339 1,584,582 +0.00(+0.13%)
Nov 22, 2021 0.6810 0.6810 0.6300 0.6331 801,935 -0.00(-0.58%)
Nov 19, 2021 0.6201 0.6500 0.6201 0.6368 757,991 +0.00(+0.06%)
Nov 18, 2021 0.6750 0.6467 0.6300 0.6364 1,661,932 -0.04(-5.66%)
Nov 17, 2021 0.6700 0.6875 0.6530 0.6746 1,050,400 +0.00(+0.61%)
Nov 16, 2021 0.6900 0.6900 0.6510 0.6705 1,220,536 -0.01(-1.37%)
Nov 15, 2021 0.7066 0.7199 0.6701 0.6798 993,500 -0.02(-2.43%)
Nov 12, 2021 0.7463 0.7501 0.6900 0.6967 2,459,983 -0.06(-7.72%)
Nov 11, 2021 0.7200 0.7650 0.7200 0.7550 1,638,505 +0.03(+4.14%)
Nov 10, 2021 0.7224 0.7250 674,648 -0.00(-0.08%)
Nov 09, 2021 0.7300 0.7324 0.7100 0.7256 425,925 -0.01(-0.73%)
Nov 08, 2021 0.7000 0.7423 0.7000 0.7309 710,961 +0.02(+2.80%)
Nov 05, 2021 0.7200 0.7278 0.7010 0.7110 394,746 -0.00(-0.28%)
Nov 04, 2021 0.7200 0.7499 0.7038 0.7130 967,795 -0.01(-1.38%)
Nov 03, 2021 0.7300 0.7300 0.7151 0.7230 544,540 -0.01(-0.96%)
Nov 02, 2021 0.7300 0.7550 0.7110 0.7300 1,905,956 +0.00(+0.05%)
Nov 01, 2021 0.7397 0.7353 0.7100 0.7296 690,294 -0.00(-0.22%)
Oct 29, 2021 0.7399 0.7400 0.7250 0.7312 438,044 +0.00(+0.65%)
Oct 28, 2021 0.7311 0.7449 0.7200 0.7265 681,159 +0.00(+0.28%)
Oct 27, 2021 0.7500 0.7501 0.7145 0.7245 799,808 -0.03(-3.40%)
Oct 26, 2021 0.8058 0.7500 1,467,251 -0.05(-6.21%)
Oct 25, 2021 0.7700 0.8200 0.7700 0.7997 2,719,698 +0.05(+7.23%)
Oct 22, 2021 0.7300 0.8499 0.7298 0.7458 6,505,797 +0.01(+0.78%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7400 820,730 -0.01(-0.67%)
Oct 20, 2021 0.7185 0.7499 0.7151 0.7450 750,829 +0.02(+2.90%)
Oct 19, 2021 0.7100 0.7250 0.7099 0.7240 510,157 +0.01(+2.00%)
Oct 18, 2021 0.7060 0.7300 0.7000 0.7098 649,140 -0.02(-2.23%)
Oct 15, 2021 0.6939 0.7300 0.6848 0.7260 1,319,146 +0.04(+6.02%)
Oct 14, 2021 0.6900 0.7037 0.6736 0.6848 711,089 -0.01(-1.71%)
Oct 13, 2021 0.6700 0.7100 0.6602 0.6967 1,739,799 +0.04(+5.78%)
Oct 12, 2021 0.6400 0.6587 0.6350 0.6586 419,174 +0.02(+3.20%)
Oct 11, 2021 0.6200 0.6499 0.6200 0.6382 541,919 +0.01(+1.27%)
Oct 08, 2021 0.6420 0.6500 0.6300 0.6302 667,485 -0.01(-1.84%)
Oct 07, 2021 0.6500 0.6650 0.6420 0.6420 702,247 +0.00(+0.30%)
Oct 06, 2021 0.6650 0.6650 0.6305 0.6401 1,050,844 -0.04(-5.60%)
Oct 05, 2021 0.6677 0.6900 0.6600 0.6781 956,921 +0.02(+2.74%)
Oct 04, 2021 0.6600 0.6800 0.6550 0.6600 744,209 -0.02(-2.94%)
Oct 01, 2021 0.6971 0.6999 0.6600 0.6800 997,389 -0.02(-2.84%)
Sep 30, 2021 0.6900 0.7101 0.6900 0.6999 830,197 +0.01(+0.91%)
Sep 29, 2021 0.6980 0.7197 0.6780 0.6936 1,749,195 +0.02(+2.86%)
Sep 28, 2021 0.7000 0.7099 0.6712 0.6743 787,301 -0.04(-5.03%)
Sep 27, 2021 0.6900 0.7149 0.6900 0.7100 616,590 +0.01(+1.43%)
Sep 24, 2021 0.6900 0.7194 0.6842 0.7000 1,122,204 +0.00(+0.07%)
Sep 23, 2021 0.7000 0.7044 0.6802 0.6995 551,092 +0.01(+1.04%)
Sep 22, 2021 0.6900 0.7130 0.6811 0.6923 1,343,389 +0.02(+3.37%)
Sep 21, 2021 0.7000 0.7000 0.6680 0.6697 610,359 +0.01(+1.47%)
Sep 20, 2021 0.6900 0.6997 0.6501 0.6600 1,000,785 -0.05(-7.68%)
Sep 17, 2021 0.6807 0.7155 0.6713 0.7149 1,347,357 +0.03(+4.33%)
Sep 16, 2021 0.6924 0.6999 0.6800 0.6852 484,306 -0.01(-1.13%)
Sep 15, 2021 0.6877 0.6977 0.6831 0.6930 693,538 -0.00(-0.12%)
Sep 14, 2021 0.7300 0.7350 0.6900 0.6938 1,160,771 -0.01(-1.29%)
Sep 13, 2021 0.7280 0.7349 0.7029 0.7029 751,420 -0.03(-4.46%)
Sep 10, 2021 0.7250 0.7650 0.7051 0.7357 1,748,401 +0.01(+1.98%)
Sep 09, 2021 0.7000 0.7300 0.7045 0.7214 564,382 +0.01(+1.62%)
Sep 08, 2021 0.7400 0.7400 0.6902 0.7099 1,323,038 -0.03(-4.07%)
Sep 07, 2021 0.7700 0.7790 0.7400 0.7400 813,965 -0.03(-3.90%)
Sep 03, 2021 0.7600 0.7900 0.7600 0.7700 914,809 -0.00(-0.13%)
Sep 02, 2021 0.7500 0.7885 0.7402 0.7710 1,462,919 +0.02(+2.20%)
Sep 01, 2021 0.7700 0.7700 0.7518 0.7544 796,595 +0.00(+0.35%)
Aug 31, 2021 0.7400 0.7599 0.7230 0.7518 971,371 +0.02(+2.99%)
Aug 30, 2021 0.7200 0.7400 0.7110 0.7300 940,483 +0.01(+1.97%)
Aug 27, 2021 0.7109 0.7298 0.7002 0.7159 748,078 +0.02(+2.32%)
Aug 26, 2021 0.7243 0.7400 0.6902 0.6997 746,214 -0.02(-3.08%)
Aug 25, 2021 0.7100 0.7358 0.7120 0.7219 750,188 +0.01(+1.31%)
Aug 24, 2021 0.7000 0.7290 0.6999 0.7126 544,968 +0.01(+2.02%)
Aug 23, 2021 0.6966 0.7143 0.6899 0.6985 527,730 +0.03(+3.76%)
Aug 20, 2021 0.6681 0.6896 0.6681 0.6732 642,333 +0.00(+0.18%)
Aug 19, 2021 0.6896 0.6966 0.6604 0.6720 1,137,163 -0.03(-4.40%)
Aug 18, 2021 0.6910 0.7299 0.6900 0.7029 1,643,532 +0.01(+1.21%)
Aug 17, 2021 0.7300 0.7498 0.6801 0.6945 3,531,947 -0.05(-6.69%)
Aug 16, 2021 0.7800 0.7833 0.7396 0.7443 1,305,451 -0.04(-4.82%)
Aug 13, 2021 0.7800 0.8149 0.7600 0.7820 1,443,054 +0.00(+0.18%)
Aug 12, 2021 0.8000 0.8387 0.7718 0.7806 2,081,625 -0.04(-4.97%)
Aug 11, 2021 0.8500 0.8568 0.8200 0.8214 886,202 -0.02(-2.21%)
Aug 10, 2021 0.8500 0.8500 0.8306 0.8400 805,657 -0.01(-0.83%)
Aug 09, 2021 0.8299 0.8874 0.8299 0.8470 1,261,095 +0.01(+1.27%)
Aug 06, 2021 0.8710 0.8710 0.8215 0.8364 949,317 -0.00(-0.43%)
Aug 05, 2021 0.8000 0.8589 0.8000 0.8400 1,583,073 +0.03(+4.21%)
Aug 04, 2021 0.8000 0.8700 0.7881 0.8061 2,325,227 +0.00(+0.15%)
Aug 03, 2021 0.8200 0.8200 0.7803 0.8049 665,960 -0.00(-0.16%)
Aug 02, 2021 0.7900 0.8203 0.7900 0.8062 614,649 +0.02(+3.08%)
Jul 30, 2021 0.7890 0.8249 0.7809 0.7821 749,037 -0.02(-2.00%)
Jul 29, 2021 0.8213 0.8300 0.7950 0.7981 741,694 -0.01(-0.99%)
Jul 28, 2021 0.7800 0.8600 0.7800 0.8061 1,855,989 +0.04(+4.67%)
Jul 27, 2021 0.7994 0.8048 0.7529 0.7701 1,332,275 -0.03(-4.31%)
Jul 26, 2021 0.8000 0.8389 0.7925 0.8048 1,206,953 -0.01(-0.83%)
Jul 23, 2021 0.8610 0.8640 0.8070 0.8115 2,318,807 -0.05(-6.30%)
Jul 22, 2021 0.8800 0.8800 0.8501 0.8661 843,459 -0.00(-0.56%)
Jul 21, 2021 0.8266 0.8861 0.8220 0.8710 2,006,192 +0.05(+6.22%)
Jul 20, 2021 0.8000 0.8397 0.8000 0.8200 1,102,173 -0.01(-0.77%)
Jul 19, 2021 0.8300 0.8497 0.7900 0.8264 2,147,608 -0.03(-3.44%)
Jul 16, 2021 0.8500 0.8787 0.8351 0.8558 1,512,487 +0.01(+1.28%)
Jul 15, 2021 0.8501 0.9100 0.8400 0.8450 2,527,608 -0.01(-1.29%)
Jul 14, 2021 0.8700 0.8999 0.8055 0.8560 3,439,736 -0.01(-0.77%)
Jul 13, 2021 0.9282 0.9450 0.8600 0.8626 2,428,001 -0.05(-5.62%)
Jul 12, 2021 0.9500 0.9600 0.8901 0.9140 1,673,106 -0.02(-2.09%)
Jul 09, 2021 0.9350 0.9790 0.9313 0.9335 1,466,516 +0.01(+1.13%)
Jul 08, 2021 0.9600 0.9991 0.9110 0.9231 4,048,503 -0.10(-9.50%)
Jul 07, 2021 1.070 1.140 0.9901 1.020 14,952,007 -0.03(-2.86%)
Jul 06, 2021 0.9700 1.070 0.9699 1.050 5,991,937 +0.09(+9.38%)
Jul 02, 2021 0.9700 1.020 0.9251 0.9600 4,553,207 +0.02(+2.11%)
Jul 01, 2021 0.9490 0.9889 0.9100 0.9402 4,595,956 -0.02(-2.58%)
Jun 30, 2021 0.9000 1.040 0.8654 0.9651 7,537,611 +0.05(+4.90%)
Jun 29, 2021 0.8800 0.9273 0.8650 0.9200 2,881,025 +0.06(+6.98%)
Jun 28, 2021 0.8500 0.8680 0.8240 0.8600 1,046,122 +0.02(+2.14%)
Jun 25, 2021 0.8426 0.8812 0.8250 0.8420 3,243,066 +0.01(+0.66%)
Jun 24, 2021 0.8000 0.8550 0.7950 0.8365 1,595,639 +0.04(+4.56%)
Jun 23, 2021 0.7500 0.8000 0.7487 0.8000 1,926,681 +0.05(+6.87%)
Jun 22, 2021 0.7400 0.7489 0.7348 0.7486 694,029 -0.01(-1.50%)
Jun 21, 2021 0.7907 0.7907 0.7401 0.7600 1,361,363 -0.02(-3.00%)
Jun 18, 2021 0.7801 0.8098 0.7700 0.7835 910,192 -0.03(-3.27%)
Jun 17, 2021 0.7800 0.8298 0.7800 0.8100 671,010 +0.02(+2.53%)
Jun 16, 2021 0.8100 0.8163 0.7810 0.7900 1,148,247 -0.03(-3.20%)
Jun 15, 2021 0.8731 0.8753 0.8101 0.8161 1,266,745 -0.05(-5.47%)
Jun 14, 2021 0.8647 0.9080 0.8603 0.8633 1,383,953 -0.00(-0.17%)
Jun 11, 2021 0.8600 0.8696 0.8300 0.8648 1,123,004 +0.01(+0.66%)
Jun 10, 2021 0.8800 0.8898 0.8438 0.8591 822,919 -0.01(-0.68%)
Jun 09, 2021 0.8600 0.8999 0.8445 0.8650 1,775,093 +0.03(+3.16%)
Jun 08, 2021 0.8400 0.8699 0.8200 0.8385 1,202,280 -0.00(-0.18%)
Jun 07, 2021 0.8000 0.8699 0.7901 0.8400 2,354,071 +0.05(+6.49%)
Jun 04, 2021 0.8100 0.8100 0.7830 0.7888 834,855 -0.01(-0.78%)
Jun 03, 2021 0.8099 0.8100 0.7700 0.7950 1,336,904 -0.01(-1.49%)
Jun 02, 2021 0.7800 0.8386 0.7630 0.8070 2,560,832 +0.05(+6.18%)
Jun 01, 2021 0.7700 0.7800 0.7500 0.7600 1,103,880 -0.01(-1.61%)
May 28, 2021 0.7409 0.8090 0.7300 0.7724 2,504,525 +0.03(+3.72%)
May 27, 2021 0.7136 0.7787 0.7101 0.7447 1,629,438 +0.04(+5.56%)
May 26, 2021 0.6710 0.7188 0.6710 0.7055 1,005,892 +0.05(+6.85%)
May 25, 2021 0.7000 0.7145 0.6603 0.6603 1,024,533 -0.03(-4.79%)
May 24, 2021 0.7400 0.7386 0.6899 0.6935 1,048,519 -0.05(-6.11%)
May 21, 2021 0.7000 0.7448 0.6950 0.7386 967,972 +0.04(+5.06%)
May 20, 2021 0.6740 0.7180 0.6740 0.7030 820,782 +0.02(+2.51%)
May 19, 2021 0.6800 0.6955 0.6700 0.6858 891,380 -0.02(-3.31%)
May 18, 2021 0.6711 0.7398 0.6551 0.7093 1,328,860 +0.04(+5.94%)
May 17, 2021 0.6400 0.6749 0.6300 0.6695 897,430 +0.03(+4.92%)
May 14, 2021 0.6350 0.6780 0.6252 0.6381 1,606,437 +0.02(+2.92%)
May 13, 2021 0.6451 0.6678 0.6044 0.6200 1,461,897 -0.04(-5.72%)
May 12, 2021 0.6800 0.6976 0.6448 0.6576 1,417,955 -0.01(-1.26%)
May 11, 2021 0.6100 0.6760 0.6100 0.6660 1,752,870 +0.01(+0.91%)
May 10, 2021 0.7280 0.7280 0.6500 0.6600 2,002,741 -0.06(-7.99%)
May 07, 2021 0.7100 0.7478 0.7100 0.7173 933,228 +0.01(+1.51%)
May 06, 2021 0.7534 0.7680 0.6945 0.7066 2,290,060 -0.05(-6.84%)
May 05, 2021 0.8100 0.8401 0.7564 0.7585 1,221,346 -0.06(-7.66%)
May 04, 2021 0.7700 0.8337 0.7401 0.8214 1,813,851 +0.02(+2.67%)
May 03, 2021 0.8500 0.8600 0.7900 0.8000 1,637,929 -0.02(-2.45%)
Apr 30, 2021 0.8570 0.8799 0.8201 0.8201 1,577,200 -0.04(-4.64%)
Apr 29, 2021 0.8991 0.9499 0.8502 0.8600 3,159,984 -0.02(-2.74%)
Apr 28, 2021 0.8700 0.9000 0.8700 0.8842 1,270,319 +0.01(+1.53%)
Apr 27, 2021 0.9301 0.9301 0.8601 0.8709 1,696,260 -0.05(-5.34%)
Apr 26, 2021 0.7900 0.9400 0.7900 0.9200 5,097,071 +0.15(+19.39%)
Apr 23, 2021 0.7662 0.7950 0.7601 0.7706 992,100 +0.01(+1.68%)
Apr 22, 2021 0.7700 0.8008 0.7322 0.7579 2,368,783 +0.01(+1.05%)
Apr 21, 2021 0.6900 0.7800 0.6800 0.7500 2,299,065 +0.04(+5.63%)
Apr 20, 2021 0.7300 0.7500 0.6900 0.7100 3,047,175 -0.03(-4.26%)
Apr 19, 2021 0.7500 0.7988 0.7131 0.7416 2,682,402 +0.01(+0.77%)
Apr 16, 2021 0.7000 0.7749 0.6620 0.7359 4,588,400 +0.03(+3.65%)
Apr 15, 2021 0.8200 0.8300 0.7000 0.7100 4,238,407 -0.12(-14.90%)
Apr 14, 2021 0.8300 0.8859 0.8208 0.8343 1,899,485 -0.02(-1.85%)
Apr 13, 2021 0.8900 0.8900 0.8300 0.8500 2,487,428 -0.05(-5.56%)
Apr 12, 2021 0.9600 0.9600 0.8600 0.9000 3,199,791 -0.07(-6.93%)
Apr 09, 2021 0.9801 0.9900 0.9631 0.9670 979,400 -0.01(-0.81%)
Apr 08, 2021 1.030 1.030 0.9620 0.9749 2,383,945 -0.04(-3.48%)
Apr 07, 2021 1.060 1.060 0.9800 1.010 2,949,788 -0.05(-4.72%)
Apr 06, 2021 1.090 1.090 1.040 1.060 1,647,558 +0.01(+0.95%)
Apr 05, 2021 1.030 1.070 1.010 1.050 4,589,923 +0.03(+2.94%)
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.