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

Inuvo Inc (NY: INUV )

0.2320 -0.0085 (-3.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2011 1.290 1.300 1.140 1.180 19,360 -0.10(-7.80%)
Oct 28, 2011 1.250 1.350 1.230 1.280 27,295 +0.06(+4.92%)
Oct 27, 2011 1.200 1.250 1.120 1.220 36,693 +0.06(+5.17%)
Oct 26, 2011 1.120 1.210 1.120 1.160 900 +0.01(+0.87%)
Oct 25, 2011 1.250 1.250 1.080 1.150 18,873 -0.05(-4.17%)
Oct 24, 2011 1.400 1.486 1.180 1.200 19,645 -0.15(-11.10%)
Oct 21, 2011 1.240 1.389 1.240 1.350 8,245 +0.16(+13.44%)
Oct 20, 2011 1.230 1.230 1.190 1.190 4,500 +0.01(+0.85%)
Oct 19, 2011 1.380 1.380 1.180 1.180 18,701 -0.21(-15.11%)
Oct 18, 2011 1.410 1.450 1.390 1.390 5,502 -0.04(-2.46%)
Oct 17, 2011 1.760 1.760 1.410 1.425 83,918 -0.32(-18.57%)
Oct 14, 2011 1.700 1.760 1.700 1.750 6,400 +0.05(+2.94%)
Oct 12, 2011 1.690 1.700 1.700 1.700 6,300 +0.00(+0.00%)
Oct 11, 2011 1.700 1.760 1.640 1.700 14,260 +0.06(+3.66%)
Oct 10, 2011 1.680 1.680 1.510 1.640 1,265 -0.04(-2.38%)
Oct 07, 2011 1.700 1.790 1.670 1.680 16,568 +0.02(+1.20%)
Oct 06, 2011 1.660 1.790 1.650 1.660 28,085 +0.01(+0.61%)
Oct 05, 2011 1.290 1.940 1.260 1.650 43,468 +0.40(+32.00%)
Oct 04, 2011 1.050 1.266 0.9500 1.250 32,196 +0.20(+19.05%)
Oct 03, 2011 1.020 1.050 0.8200 1.050 24,314 +0.03(+2.94%)
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%)
Jul 01, 2011 2.150 2.170 2.100 2.120 12,500 +0.02(+0.95%)
Jun 30, 2011 2.160 2.160 2.100 2.100 16,000 -0.10(-4.55%)
Jun 29, 2011 2.150 2.200 2.120 2.200 21,700 +0.13(+6.23%)
Jun 28, 2011 2.160 2.230 2.070 2.071 17,068 -0.08(-3.68%)
Jun 27, 2011 2.210 2.249 2.050 2.150 11,100 -0.05(-2.27%)
Jun 24, 2011 2.130 2.250 2.130 2.200 11,500 +0.10(+4.76%)
Jun 23, 2011 2.050 2.139 2.050 2.100 2,115 +0.06(+2.94%)
Jun 22, 2011 1.980 2.040 1.900 2.040 15,165 +0.08(+4.08%)
Jun 21, 2011 2.020 2.020 1.900 1.960 9,100 -0.04(-2.00%)
Jun 20, 2011 1.850 2.050 1.850 2.000 5,726 +0.00(+0.00%)
Jun 17, 2011 1.770 2.000 1.720 2.000 9,400 +0.14(+7.53%)
Jun 16, 2011 1.710 1.860 1.710 1.860 13,958 +0.13(+7.51%)
Jun 15, 2011 1.770 1.870 1.650 1.730 10,390 -0.03(-1.70%)
Jun 14, 2011 2.390 2.390 1.760 1.760 38,430 -0.08(-4.35%)
Jun 13, 2011 2.050 2.150 1.840 1.840 7,440 -0.25(-11.96%)
Jun 10, 2011 2.090 2.180 1.990 2.090 6,700 +0.05(+2.45%)
Jun 09, 2011 1.920 2.110 1.920 2.040 2,745 +0.09(+4.62%)
Jun 08, 2011 2.290 2.340 1.820 1.950 60,801 -0.39(-16.67%)
Jun 07, 2011 2.340 2.345 2.260 2.340 14,168 +0.04(+1.74%)
Jun 06, 2011 2.230 2.360 2.230 2.300 2,500 +0.01(+0.44%)
Jun 03, 2011 2.438 2.611 2.130 2.290 8,140 -0.20(-8.03%)
May 24, 2011 2.422 2.490 2.400 2.490 10,670 +0.09(+3.75%)
May 23, 2011 2.320 2.451 2.320 2.400 12,252 +0.08(+3.45%)
May 20, 2011 2.200 2.330 2.200 2.320 11,480 +0.12(+5.45%)
May 19, 2011 2.220 2.290 2.200 2.200 24,354 -0.00(-0.00%)
May 18, 2011 2.220 2.220 2.200 2.200 4,550 +0.00(+0.00%)
May 17, 2011 2.300 2.300 2.200 2.200 3,000 -0.05(-2.22%)
May 16, 2011 2.340 2.340 2.170 2.250 12,860 -0.14(-5.70%)
May 13, 2011 2.420 2.420 2.330 2.386 8,330 -0.02(-1.00%)
May 12, 2011 2.390 2.439 2.390 2.410 7,500 +0.07(+2.99%)
May 11, 2011 2.390 2.439 2.340 2.340 2,700 -0.05(-2.06%)
May 10, 2011 2.320 2.405 2.320 2.389 3,350 +0.05(+2.10%)
May 09, 2011 2.400 2.482 2.340 2.340 2,000 -0.03(-1.27%)
May 06, 2011 2.410 2.500 2.348 2.370 3,400 -0.12(-4.82%)
May 05, 2011 2.740 3.020 2.450 2.490 41,005 -0.22(-8.12%)
May 04, 2011 2.250 2.710 2.250 2.710 35,661 +0.39(+16.81%)
May 03, 2011 2.530 2.570 2.280 2.320 31,164 -0.19(-7.57%)
May 02, 2011 2.570 2.570 2.510 2.510 39,906 +0.08(+3.29%)
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%)
Feb 01, 2011 3.000 3.000 2.870 2.930 12,043 -0.07(-2.33%)
Jan 31, 2011 3.000 3.000 2.930 3.000 34,168 +0.01(+0.33%)
Jan 28, 2011 3.010 3.030 2.990 2.990 11,300 -0.05(-1.64%)
Jan 27, 2011 3.010 3.110 2.980 3.040 83,285 -0.07(-2.25%)
Jan 26, 2011 3.110 3.350 3.010 3.110 13,756 -0.04(-1.27%)
Jan 25, 2011 3.030 3.150 3.000 3.150 15,965 +0.04(+1.29%)
Jan 24, 2011 3.120 3.120 2.920 3.110 51,949 -0.01(-0.32%)
Jan 21, 2011 3.210 3.600 3.110 3.120 78,404 -0.10(-3.11%)
Jan 20, 2011 3.300 3.580 3.220 3.220 55,096 -0.09(-2.72%)
Jan 19, 2011 3.890 3.890 3.300 3.310 91,405 -0.57(-14.69%)
Jan 18, 2011 4.010 4.030 3.880 3.880 14,700 -0.23(-5.60%)
Jan 14, 2011 4.100 4.180 3.980 4.110 36,193 -0.06(-1.44%)
Jan 13, 2011 4.260 4.320 4.000 4.170 13,017 -0.10(-2.34%)
Jan 12, 2011 4.350 4.350 4.150 4.270 3,690 +0.01(+0.23%)
Jan 11, 2011 4.150 4.370 4.050 4.260 41,878 +0.02(+0.47%)
Jan 10, 2011 4.930 4.930 3.610 4.240 199,694 -0.83(-16.37%)
Jan 07, 2011 5.440 5.440 5.020 5.070 19,623 -0.34(-6.28%)
Jan 06, 2011 5.400 5.639 5.340 5.410 12,093 -0.05(-0.92%)
Jan 05, 2011 5.440 5.850 5.350 5.460 28,606 +0.00(+0.00%)
Jan 04, 2011 5.280 5.460 5.200 5.460 12,373 +0.06(+1.11%)
Jan 03, 2011 5.150 5.400 5.040 5.400 27,829 +0.28(+5.47%)
Dec 31, 2010 5.160 5.170 5.040 5.120 4,000 +0.10(+1.99%)
Dec 30, 2010 5.150 5.150 4.980 5.020 10,200 -0.05(-0.99%)
Dec 29, 2010 4.820 5.090 4.760 5.070 25,660 +0.17(+3.47%)
Dec 28, 2010 5.235 5.235 4.820 4.900 10,965 -0.40(-7.55%)
Dec 27, 2010 5.246 5.300 5.171 5.300 9,676 +0.00(+0.00%)
Dec 23, 2010 5.540 5.540 5.030 5.300 17,452 -0.23(-4.16%)
Dec 22, 2010 5.700 5.950 5.420 5.530 37,821 -0.16(-2.81%)
Dec 21, 2010 5.530 5.830 5.360 5.690 71,971 +0.22(+4.02%)
Dec 20, 2010 4.690 5.500 4.610 5.470 109,219 +0.75(+15.89%)
Dec 17, 2010 4.600 4.720 4.390 4.720 36,623 +0.07(+1.51%)
Dec 16, 2010 4.960 4.960 4.530 4.650 75,311 -0.33(-6.63%)
Dec 15, 2010 6.000 6.010 4.890 4.980 41,570 -1.01(-16.86%)
Dec 14, 2010 5.850 6.000 5.630 5.990 177,290 +0.09(+1.53%)
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.