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

Inuvo Inc (NY: INUV )

0.3202 -0.0088 (-2.67%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 19, 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 (%)
May 31, 2023 0.2700 0.2797 0.2500 0.2597 1,166,657 -0.01(-3.49%)
May 30, 2023 0.2600 0.2800 0.2491 0.2691 1,272,821 +0.02(+8.03%)
May 26, 2023 0.2500 0.2550 0.2480 0.2491 605,587 +0.00(+1.71%)
May 25, 2023 0.2660 0.2795 0.2158 0.2449 6,583,516 -0.11(-31.01%)
May 24, 2023 0.3786 0.3800 0.3311 0.3550 1,075,065 -0.02(-4.11%)
May 23, 2023 0.3769 0.3801 0.3650 0.3702 574,749 +0.01(+1.42%)
May 22, 2023 0.3600 0.3850 0.3481 0.3650 1,516,849 +0.02(+7.07%)
May 19, 2023 0.3570 0.3689 0.3300 0.3409 300,634 -0.02(-5.33%)
May 18, 2023 0.3497 0.3731 0.3462 0.3601 1,091,075 +0.01(+4.08%)
May 17, 2023 0.3500 0.3500 0.3205 0.3460 345,900 +0.01(+1.76%)
May 16, 2023 0.3500 0.3500 0.3384 0.3400 236,235 +0.00(+0.62%)
May 15, 2023 0.3110 0.3589 0.3110 0.3379 432,357 +0.02(+6.90%)
May 12, 2023 0.3200 0.3314 0.3025 0.3161 534,298 -0.01(-4.21%)
May 11, 2023 0.3459 0.3595 0.3181 0.3300 602,979 -0.02(-5.71%)
May 10, 2023 0.3800 0.3850 0.3410 0.3500 546,881 -0.02(-5.41%)
May 09, 2023 0.3380 0.3900 0.3302 0.3700 2,019,612 +0.03(+9.47%)
May 08, 2023 0.3200 0.3400 0.3124 0.3380 380,512 +0.02(+5.63%)
May 05, 2023 0.2959 0.3300 0.2952 0.3200 795,988 +0.02(+7.64%)
May 04, 2023 0.3000 0.3004 0.2850 0.2973 351,587 +0.01(+2.52%)
May 03, 2023 0.2841 0.3077 0.2841 0.2900 98,243 -0.00(-0.14%)
May 02, 2023 0.2800 0.2997 0.2800 0.2904 93,339 +0.01(+3.27%)
May 01, 2023 0.2933 0.3124 0.2802 0.2812 122,497 -0.01(-2.67%)
Apr 28, 2023 0.2901 0.3099 0.2835 0.2889 196,374 -0.01(-2.92%)
Apr 27, 2023 0.3000 0.3173 0.2902 0.2976 586,433 +0.00(+0.27%)
Apr 26, 2023 0.2900 0.3075 0.2900 0.2968 197,678 +0.01(+2.34%)
Apr 25, 2023 0.3000 0.3200 0.2900 0.2900 111,462 -0.02(-6.36%)
Apr 24, 2023 0.3100 0.3200 0.2973 0.3097 118,168 -0.02(-6.09%)
Apr 21, 2023 0.3102 0.3343 0.3102 0.3298 20,362 +0.01(+3.13%)
Apr 20, 2023 0.3267 0.3391 0.3100 0.3198 241,160 -0.01(-3.15%)
Apr 19, 2023 0.3398 0.3398 0.3225 0.3302 129,722 +0.00(+0.06%)
Apr 18, 2023 0.3400 0.3400 0.3200 0.3300 156,203 -0.01(-2.97%)
Apr 17, 2023 0.3400 0.3557 0.3200 0.3401 226,505 +0.00(+0.38%)
Apr 14, 2023 0.3500 0.3600 0.3158 0.3388 568,031 +0.00(+1.10%)
Apr 13, 2023 0.3000 0.3450 0.2985 0.3351 1,054,181 +0.05(+17.41%)
Apr 12, 2023 0.2900 0.3045 0.2800 0.2854 143,081 -0.00(-0.59%)
Apr 11, 2023 0.2800 0.2928 0.2800 0.2871 127,138 -0.00(-0.59%)
Apr 10, 2023 0.3000 0.3019 0.2801 0.2888 106,704 -0.01(-2.50%)
Apr 06, 2023 0.3000 0.3000 0.2900 0.2962 104,009 +0.00(+1.37%)
Apr 05, 2023 0.2900 0.3100 0.2850 0.2922 158,973 +0.00(+0.76%)
Apr 04, 2023 0.3035 0.3077 0.2900 0.2900 139,631 -0.01(-4.45%)
Apr 03, 2023 0.2900 0.3200 0.2930 0.3035 158,202 +0.01(+4.05%)
Mar 31, 2023 0.3000 0.3179 0.2900 0.2917 225,597 -0.01(-3.22%)
Mar 30, 2023 0.3049 0.3300 0.2901 0.3014 253,478 -0.00(-1.28%)
Mar 29, 2023 0.2900 0.3200 0.2800 0.3053 128,511 +0.03(+8.92%)
Mar 28, 2023 0.3100 0.3099 0.2385 0.2803 215,936 -0.02(-5.59%)
Mar 27, 2023 0.3000 0.3070 0.2900 0.2969 139,914 -0.00(-0.30%)
Mar 24, 2023 0.2965 0.3095 0.2906 0.2978 111,660 -0.00(-0.73%)
Mar 23, 2023 0.3000 0.3145 0.2900 0.3000 133,026 +0.00(+0.00%)
Mar 22, 2023 0.3200 0.3200 0.3000 0.3000 132,330 -0.01(-3.91%)
Mar 21, 2023 0.3000 0.3198 0.3000 0.3122 59,114 +0.01(+3.86%)
Mar 20, 2023 0.3055 0.3055 0.3000 0.3006 75,329 -0.01(-3.03%)
Mar 17, 2023 0.3200 0.3200 0.3000 0.3100 93,491 +0.00(+0.65%)
Mar 16, 2023 0.3000 0.3080 0.2802 0.3080 230,754 -0.00(-0.55%)
Mar 15, 2023 0.3086 0.3100 0.2925 0.3097 137,122 +0.01(+2.55%)
Mar 14, 2023 0.3000 0.3141 0.2979 0.3020 180,310 +0.01(+2.17%)
Mar 13, 2023 0.2638 0.3000 0.2638 0.2956 330,020 +0.00(+0.61%)
Mar 10, 2023 0.3300 0.3300 0.2805 0.2938 670,492 -0.04(-11.13%)
Mar 09, 2023 0.3600 0.3699 0.3150 0.3306 414,017 -0.04(-10.04%)
Mar 08, 2023 0.3544 0.3724 0.3505 0.3675 197,831 +0.00(+0.71%)
Mar 07, 2023 0.3802 0.3874 0.3526 0.3649 139,939 -0.02(-5.22%)
Mar 06, 2023 0.4000 0.4000 0.3802 0.3850 124,327 -0.01(-2.06%)
Mar 03, 2023 0.3999 0.3999 0.3802 0.3931 150,349 +0.00(+1.11%)
Mar 02, 2023 0.4000 0.4000 0.3800 0.3888 92,290 +0.00(+0.60%)
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.