Indicators

Inuvo Inc (NY: INUV )

0.3100 -0.0058 (-1.84%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.8100	0.8100	0.8100	0	+0.04(+5.19%)
Dec 28, 2017	0.7600	0.7920	0.7600	0.7700	142,828	-0.01(-1.28%)
Dec 27, 2017	0.7901	0.8049	0.7456	0.7800	120,033	-0.02(-2.72%)
Dec 26, 2017	0.8150	0.8699	0.7901	0.8018	141,094	-0.02(-2.22%)
Dec 22, 2017	0.8100	0.8214	0.8000	0.8200	44,905	+0.01(+0.61%)
Dec 21, 2017	0.7900	0.8392	0.7815	0.8150	58,345	-0.02(-1.81%)
Dec 20, 2017	0.7800	0.8399	0.7800	0.8300	74,385	+0.01(+1.63%)
Dec 19, 2017	0.8100	0.8300	0.7700	0.8167	79,080	+0.01(+0.83%)
Dec 18, 2017	0.8500	0.8500	0.8100	0.8100	65,123	-0.03(-3.09%)
Dec 15, 2017	0.7976	0.8358	0.7900	0.8358	75,183	+0.03(+4.24%)
Dec 14, 2017	0.8200	0.8200	0.8000	0.8018	36,439	-0.02(-2.81%)
Dec 13, 2017	0.8200	0.8390	0.8100	0.8250	60,726	-0.02(-1.79%)
Dec 12, 2017	0.7700	0.8699	0.7700	0.8400	156,865	+0.06(+7.49%)
Dec 11, 2017	0.7600	0.8050	0.7600	0.7815	69,095	+0.01(+1.49%)
Dec 08, 2017	0.7600	0.7800	0.7500	0.7700	106,421	+0.01(+1.32%)
Dec 07, 2017	0.7800	0.8069	0.7600	0.7600	130,323	-0.02(-2.56%)
Dec 06, 2017	0.8500	0.8700	0.7800	0.7800	95,129	-0.07(-8.77%)
Dec 05, 2017	0.8902	0.9000	0.8020	0.8550	158,362	-0.03(-2.84%)
Dec 04, 2017	0.8800	0.8800	0.8759	0.8800	79,552	-0.01(-0.87%)

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.