Indicators

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.4000	0.4267	0.3860	0.4132	260,444	+0.02(+4.61%)
Apr 28, 2022	0.3997	0.4000	0.3760	0.3950	220,926	+0.00(+0.89%)
Apr 27, 2022	0.3859	0.4000	0.3812	0.3915	291,599	+0.01(+1.40%)
Apr 26, 2022	0.4020	0.4200	0.3836	0.3861	257,740	-0.02(-6.04%)
Apr 25, 2022	0.4000	0.4177	0.3901	0.4109	479,689	+0.01(+1.48%)
Apr 22, 2022	0.4205	0.4300	0.4046	0.4049	294,470	-0.02(-5.73%)
Apr 21, 2022	0.4322	0.4500	0.4200	0.4295	171,118	-0.01(-1.29%)
Apr 20, 2022	0.4400	0.4467	0.4301	0.4351	152,827	-0.01(-2.60%)
Apr 19, 2022	0.4208	0.4530	0.4208	0.4467	137,190	+0.01(+2.97%)
Apr 18, 2022	0.4462	0.4531	0.4305	0.4338	132,111	-0.02(-3.60%)
Apr 14, 2022	0.4566	0.4840	0.4300	0.4500	1,105,670	+0.00(+0.29%)
Apr 13, 2022	0.4100	0.4500	0.4138	0.4487	239,056	+0.05(+13.77%)
Apr 12, 2022	0.4574	0.4744	0.3944	0.3944	763,757	-0.07(-15.09%)
Apr 11, 2022	0.4660	0.4754	0.4554	0.4645	144,015	-0.01(-2.58%)
Apr 08, 2022	0.4800	0.4885	0.4655	0.4768	164,644	+0.00(+1.00%)
Apr 07, 2022	0.4801	0.4898	0.4700	0.4721	241,225	-0.02(-3.26%)
Apr 06, 2022	0.5450	0.5450	0.4797	0.4880	833,413	+0.00(+0.43%)
Apr 05, 2022	0.4883	0.5140	0.4834	0.4859	174,225	-0.02(-3.50%)
Apr 04, 2022	0.5100	0.5100	0.4815	0.5035	615,483	+0.02(+4.85%)

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.