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 30, 2018 0.9600 0.9600 0.9494 0.9494 29,498 +0.00(+0.00%)
Apr 27, 2018 0.9600 0.9900 0.9200 0.9494 35,011 -0.01(-0.62%)
Apr 26, 2018 0.9171 1.030 0.9171 0.9553 335,397 +0.03(+3.28%)
Apr 25, 2018 0.9050 0.9500 0.9050 0.9250 23,778 +0.02(+2.21%)
Apr 24, 2018 0.9497 0.9497 0.8900 0.9050 25,567 -0.03(-3.72%)
Apr 23, 2018 0.9280 0.9497 0.9101 0.9400 34,038 +0.02(+2.17%)
Apr 20, 2018 0.9279 0.9299 0.9170 0.9200 21,865 -0.01(-1.08%)
Apr 19, 2018 0.9300 0.9598 0.9100 0.9300 24,893 +0.01(+1.01%)
Apr 18, 2018 0.9497 0.9597 0.9207 0.9207 13,308 -0.02(-1.98%)
Apr 17, 2018 0.9100 0.9599 0.9100 0.9393 31,657 +0.02(+2.10%)
Apr 16, 2018 0.9347 0.9347 0.9100 0.9200 58,115 -0.01(-1.08%)
Apr 13, 2018 0.9300 0.9580 0.9200 0.9300 31,683 -0.01(-1.06%)
Apr 12, 2018 0.9400 0.9400 0.9300 0.9400 26,163 -0.00(-0.22%)
Apr 11, 2018 0.9200 0.9601 0.9200 0.9421 5,036 +0.02(+2.40%)
Apr 10, 2018 0.9300 0.9800 0.9200 0.9200 55,346 -0.01(-1.59%)
Apr 09, 2018 0.9600 0.9600 0.8900 0.9349 84,077 +0.00(+0.33%)
Apr 06, 2018 0.9300 0.9448 0.8900 0.9318 139,792 +0.00(+0.19%)
Apr 05, 2018 0.9300 0.9450 0.9100 0.9300 17,524 -0.01(-0.90%)
Apr 04, 2018 0.9146 0.9500 0.9146 0.9384 15,374 +0.01(+1.35%)
Apr 03, 2018 0.9101 0.9599 0.9101 0.9259 54,694 +0.02(+1.66%)
Apr 02, 2018 0.9200 0.9500 0.9054 0.9108 26,634 -0.01(-0.74%)
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%)
Mar 01, 2018 0.8700 0.8800 0.8600 0.8600 37,960 -0.01(-1.13%)
Feb 28, 2018 0.9200 0.9200 0.8601 0.8698 84,329 -0.02(-2.25%)
Feb 27, 2018 0.8500 0.9224 0.8500 0.8898 92,436 +0.03(+3.45%)
Feb 26, 2018 0.8600 0.8817 0.8598 0.8601 62,462 -0.00(-0.39%)
Feb 23, 2018 0.8678 0.8700 0.8500 0.8635 52,675 +0.01(+0.61%)
Feb 22, 2018 0.8818 0.8818 0.8580 0.8583 27,491 -0.01(-1.34%)
Feb 21, 2018 0.8800 0.8580 0.8600 0.8700 20,760 +0.01(+1.40%)
Feb 20, 2018 0.8618 0.8818 0.8497 0.8580 85,077 -0.00(-0.06%)
Feb 16, 2018 0.8585 0.8585 0.8585 0 -0.01(-1.16%)
Feb 15, 2018 0.8818 0.8818 0.8300 0.8686 116,012 -0.01(-1.15%)
Feb 14, 2018 0.8758 0.8818 0.8483 0.8787 84,918 +0.04(+5.25%)
Feb 13, 2018 0.8500 0.8600 0.8101 0.8349 63,093 +0.02(+2.69%)
Feb 12, 2018 0.8200 0.8300 0.8100 0.8130 52,464 -0.01(-1.07%)
Feb 09, 2018 0.8818 0.8818 0.8000 0.8218 75,956 -0.02(-2.34%)
Feb 08, 2018 0.9230 0.9400 0.8302 0.8415 198,708 -0.08(-8.83%)
Feb 07, 2018 0.9238 0.8400 0.9230 110,020 +0.08(+9.88%)
Feb 06, 2018 0.8200 0.8500 0.8199 0.8400 29,578 +0.00(+0.00%)
Feb 05, 2018 0.8200 0.8800 0.8200 0.8400 87,764 +0.01(+1.74%)
Feb 02, 2018 0.8500 0.8500 0.8100 0.8256 48,883 -0.00(-0.54%)
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.