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 (%)
Sep 30, 2011 1.040 1.070 1.020 1.020 4,160 -0.03(-2.86%)
Sep 29, 2011 1.050 1.070 1.040 1.050 7,526 +0.00(+0.00%)
Sep 28, 2011 1.060 1.110 1.050 1.050 600 -0.04(-3.67%)
Sep 27, 2011 1.210 1.210 1.040 1.090 25,471 -0.06(-5.22%)
Sep 26, 2011 1.290 1.290 1.150 1.150 6,936 +0.04(+3.87%)
Sep 23, 2011 1.140 1.140 1.100 1.107 4,498 +0.02(+1.54%)
Sep 22, 2011 1.130 1.180 1.081 1.090 13,600 -0.10(-8.37%)
Sep 21, 2011 1.150 1.190 1.120 1.190 5,100 -0.01(-0.83%)
Sep 20, 2011 1.200 1.200 1.110 1.200 8,460 -0.04(-3.23%)
Sep 19, 2011 1.250 1.290 1.201 1.240 1,000 -0.01(-0.80%)
Sep 16, 2011 1.420 1.420 1.250 1.250 8,885 -0.15(-10.71%)
Sep 15, 2011 1.540 1.540 1.380 1.400 4,814 -0.19(-11.95%)
Sep 14, 2011 1.500 1.590 1.500 1.590 23,821 +0.02(+1.27%)
Sep 13, 2011 1.550 1.600 1.530 1.570 2,085 -0.03(-1.88%)
Sep 12, 2011 1.500 1.600 1.500 1.600 22,379 +0.10(+6.67%)
Sep 09, 2011 1.430 1.513 1.430 1.500 14,546 +0.00(+0.00%)
Sep 08, 2011 1.450 1.520 1.420 1.500 5,770 +0.00(+0.00%)
Sep 07, 2011 1.400 1.500 1.400 1.500 2,630 +0.00(+0.00%)
Sep 06, 2011 1.620 1.620 1.250 1.500 19,639 -0.15(-9.04%)
Sep 02, 2011 1.750 1.750 1.580 1.649 20,325 -0.03(-1.85%)
Sep 01, 2011 1.690 1.690 1.680 1.680 200 -0.06(-3.44%)
Aug 31, 2011 1.750 1.750 1.650 1.740 1,400 -0.01(-0.52%)
Aug 30, 2011 1.750 1.750 1.749 1.749 8,248 -0.05(-2.83%)
Aug 29, 2011 1.710 1.800 1.650 1.800 20,385 +0.10(+5.88%)
Aug 26, 2011 1.700 1.700 1.700 1.700 132 -0.05(-2.86%)
Aug 25, 2011 1.790 1.800 1.750 1.750 5,400 -0.02(-1.12%)
Aug 24, 2011 1.690 1.770 1.600 1.770 4,100 +0.10(+5.98%)
Aug 23, 2011 1.990 1.990 1.490 1.670 21,910 +0.20(+13.61%)
Aug 22, 2011 1.420 1.470 1.394 1.470 2,464 +0.05(+3.51%)
Aug 19, 2011 1.350 1.470 1.350 1.420 6,213 +0.03(+2.16%)
Aug 18, 2011 1.580 1.580 1.390 1.390 41,273 -0.27(-16.27%)
Aug 17, 2011 1.660 1.750 1.610 1.660 22,478 -0.05(-2.92%)
Aug 16, 2011 1.760 1.760 1.650 1.710 10,983 -0.04(-2.29%)
Aug 15, 2011 1.520 1.820 1.520 1.750 32,710 +0.21(+13.64%)
Aug 12, 2011 1.500 1.625 1.500 1.540 24,339 +0.06(+4.41%)
Aug 11, 2011 1.230 1.475 1.190 1.475 35,241 +0.16(+12.17%)
Aug 10, 2011 1.350 1.350 1.150 1.315 13,034 -0.08(-6.07%)
Aug 09, 2011 1.540 1.450 1.300 1.400 21,490 +0.14(+11.11%)
Aug 08, 2011 5.330 4.490 1.170 1.260 93,934 -0.37(-22.70%)
Aug 05, 2011 1.610 1.630 1.420 1.630 21,405 +0.04(+2.52%)
Aug 04, 2011 1.650 1.673 1.590 1.590 31,274 -0.07(-4.22%)
Aug 03, 2011 1.660 1.670 1.650 1.660 9,500 -0.06(-3.49%)
Aug 02, 2011 1.690 1.900 1.690 1.720 10,251 +0.02(+1.47%)
Aug 01, 2011 1.670 1.720 1.670 1.695 2,550 +0.03(+1.50%)
Jul 29, 2011 1.660 1.750 1.650 1.670 9,660 +0.01(+0.60%)
Jul 28, 2011 1.770 1.780 1.650 1.660 15,670 -0.09(-5.14%)
Jul 27, 2011 1.690 1.750 1.690 1.750 2,000 +0.02(+1.16%)
Jul 26, 2011 1.800 1.800 1.720 1.730 20,781 -0.17(-8.95%)
Jul 25, 2011 1.850 1.900 1.850 1.900 525 +0.06(+3.26%)
Jul 22, 2011 1.940 1.940 1.840 1.840 8,050 -0.01(-0.54%)
Jul 21, 2011 1.950 1.960 1.850 1.850 6,689 -0.09(-4.64%)
Jul 20, 2011 1.950 2.000 1.890 1.940 4,894 -0.07(-3.48%)
Jul 19, 2011 1.960 2.020 1.890 2.010 5,550 +0.01(+0.50%)
Jul 18, 2011 2.020 2.080 1.840 2.000 13,051 -0.01(-0.50%)
Jul 15, 2011 2.010 2.060 2.000 2.010 400 +0.01(+0.50%)
Jul 14, 2011 2.030 2.050 1.990 2.000 1,900 +0.03(+1.52%)
Jul 13, 2011 2.020 2.020 1.950 1.970 1,920 -0.03(-1.50%)
Jul 12, 2011 2.040 2.040 1.980 2.000 6,760 +0.00(+0.00%)
Jul 11, 2011 1.960 2.030 1.950 2.000 2,010 +0.00(+0.00%)
Jul 08, 2011 2.050 2.050 2.000 2.000 300 -0.04(-1.96%)
Jul 07, 2011 2.040 2.150 2.000 2.040 6,100 -0.01(-0.49%)
Jul 06, 2011 2.020 2.050 2.010 2.050 2,500 +0.01(+0.49%)
Jul 05, 2011 2.090 2.090 2.040 2.040 300 -0.08(-3.77%)
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.