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

Inuvo Inc (NY: INUV )

0.3343 +0.0083 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 2.140 2.480 2.140 2.430 31,471 +0.30(+14.08%)
Apr 28, 2011 2.120 2.410 2.120 2.130 23,666 +0.00(+0.00%)
Apr 27, 2011 2.120 2.180 2.100 2.130 163,668 -0.05(-2.29%)
Apr 26, 2011 2.000 2.380 1.984 2.180 9,300 +0.00(+0.01%)
Apr 25, 2011 2.230 2.230 2.120 2.180 44,077 -0.02(-0.92%)
Apr 21, 2011 2.290 2.290 2.160 2.200 23,540 -0.10(-4.35%)
Apr 20, 2011 2.470 2.500 2.260 2.300 33,546 -0.12(-4.96%)
Apr 19, 2011 2.460 2.560 2.420 2.420 19,148 +0.00(+0.00%)
Apr 18, 2011 2.200 2.610 2.200 2.420 26,216 +0.23(+10.50%)
Apr 15, 2011 2.340 2.433 2.160 2.190 15,401 -0.11(-4.78%)
Apr 14, 2011 2.550 2.550 2.250 2.300 15,417 -0.25(-9.73%)
Apr 13, 2011 2.610 2.610 2.540 2.548 4,470 -0.09(-3.48%)
Apr 12, 2011 2.640 2.683 2.640 2.640 3,710 +0.03(+1.01%)
Apr 11, 2011 2.670 2.690 2.570 2.614 10,689 -0.06(-2.12%)
Apr 08, 2011 2.690 2.690 2.670 2.670 1,600 -0.03(-1.04%)
Apr 07, 2011 2.750 2.750 2.660 2.698 3,025 -0.06(-2.25%)
Apr 06, 2011 2.810 2.810 2.750 2.760 9,164 +0.01(+0.36%)
Apr 05, 2011 2.850 2.890 2.750 2.750 9,149 -0.15(-5.17%)
Apr 04, 2011 2.850 2.900 2.850 2.900 4,200 +0.03(+1.05%)
Apr 01, 2011 2.870 2.870 2.850 2.870 4,400 -0.00(-0.00%)
Mar 31, 2011 2.850 2.891 2.850 2.870 7,631 +0.02(+0.71%)
Mar 30, 2011 2.970 2.970 2.850 2.850 4,642 -0.13(-4.36%)
Mar 29, 2011 2.890 2.980 2.890 2.980 1,840 +0.09(+3.11%)
Mar 28, 2011 2.900 2.945 2.890 2.890 12,515 -0.01(-0.34%)
Mar 25, 2011 2.900 2.900 2.890 2.900 8,552 +0.01(+0.35%)
Mar 24, 2011 2.890 2.890 2.890 2.890 2,080 +0.03(+1.17%)
Mar 23, 2011 2.900 2.950 2.800 2.857 16,915 -0.04(-1.50%)
Mar 22, 2011 2.950 2.990 2.900 2.900 8,868 -0.10(-3.33%)
Mar 21, 2011 2.920 3.000 2.920 3.000 4,357 -0.07(-2.28%)
Mar 18, 2011 3.070 3.220 3.000 3.070 4,160 -0.03(-0.97%)
Mar 17, 2011 2.980 3.100 2.910 3.100 4,300 +0.19(+6.53%)
Mar 16, 2011 2.850 2.950 2.850 2.910 7,377 -0.03(-1.02%)
Mar 15, 2011 2.940 2.940 2.930 2.940 1,250 +0.01(+0.34%)
Mar 14, 2011 2.820 2.930 2.800 2.930 1,675 +0.08(+2.81%)
Mar 11, 2011 2.910 2.910 2.850 2.850 4,000 -0.13(-4.36%)
Mar 10, 2011 3.060 3.060 2.920 2.980 1,500 -0.09(-2.93%)
Mar 09, 2011 3.360 3.360 3.060 3.070 9,600 -0.31(-9.17%)
Mar 08, 2011 3.442 3.500 3.380 3.380 3,500 -0.06(-1.74%)
Mar 07, 2011 3.460 3.510 3.330 3.440 4,700 -0.05(-1.43%)
Mar 04, 2011 3.580 3.590 3.320 3.490 16,817 -0.09(-2.51%)
Mar 03, 2011 3.150 3.878 3.140 3.580 34,794 +0.56(+18.54%)
Mar 02, 2011 2.910 3.155 2.850 3.020 59,227 +0.15(+5.23%)
Mar 01, 2011 2.800 2.910 2.800 2.870 38,400 +0.07(+2.50%)
Feb 28, 2011 2.830 3.030 2.800 2.800 26,419 -0.06(-2.10%)
Feb 25, 2011 2.890 2.900 2.820 2.860 2,749 +0.04(+1.42%)
Feb 24, 2011 2.850 2.850 2.800 2.820 31,326 -0.14(-4.73%)
Feb 23, 2011 3.020 3.090 2.930 2.960 10,236 -0.05(-1.66%)
Feb 22, 2011 2.900 3.040 2.900 3.010 18,194 +0.11(+3.79%)
Feb 18, 2011 2.950 3.050 2.850 2.900 19,050 -0.07(-2.36%)
Feb 17, 2011 3.360 3.360 2.970 2.970 20,175 -0.22(-6.90%)
Feb 16, 2011 2.800 3.250 2.700 3.190 95,325 +0.55(+20.83%)
Feb 15, 2011 2.600 2.665 2.600 2.640 3,232 +0.02(+0.76%)
Feb 14, 2011 2.670 2.700 2.610 2.620 6,086 -0.03(-1.13%)
Feb 11, 2011 2.640 2.700 2.630 2.650 6,104 +0.07(+2.71%)
Feb 10, 2011 2.660 2.660 2.580 2.580 21,025 -0.04(-1.53%)
Feb 09, 2011 2.650 2.650 2.600 2.620 25,271 -0.06(-2.24%)
Feb 08, 2011 2.780 2.780 2.650 2.680 25,160 -0.11(-3.94%)
Feb 07, 2011 2.840 2.890 2.760 2.790 11,092 -0.08(-2.79%)
Feb 04, 2011 2.810 2.890 2.800 2.870 20,530 +0.03(+1.06%)
Feb 03, 2011 2.800 2.850 2.600 2.840 35,992 -0.02(-0.70%)
Feb 02, 2011 2.850 2.950 2.810 2.860 35,927 -0.07(-2.39%)
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.