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

Inuvo Inc (NY: INUV )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2018 1.040 1.110 1.040 1.070 54,300 +0.00(+0.00%)
Dec 28, 2018 1.040 1.110 1.020 1.070 90,500 +0.03(+2.88%)
Dec 27, 2018 1.010 1.170 1.010 1.040 164,049 +0.03(+2.97%)
Dec 26, 2018 1.030 1.090 0.9950 1.010 284,315 -0.02(-1.94%)
Dec 24, 2018 1.020 1.030 1.000 1.030 56,000 +0.01(+0.98%)
Dec 21, 2018 1.110 1.150 1.020 1.020 107,800 -0.09(-8.11%)
Dec 20, 2018 1.170 1.200 1.080 1.110 139,526 -0.07(-5.93%)
Dec 19, 2018 1.150 1.250 1.150 1.180 79,057 -0.02(-1.67%)
Dec 18, 2018 1.260 1.290 1.110 1.200 356,347 +0.03(+2.56%)
Dec 17, 2018 1.170 1.300 1.160 1.170 402,768 +0.01(+0.86%)
Dec 14, 2018 1.050 1.160 1.050 1.160 64,200 +0.09(+8.41%)
Dec 13, 2018 1.030 1.070 1.030 1.070 39,013 +0.04(+3.88%)
Dec 12, 2018 1.060 1.060 1.000 1.030 99,472 -0.03(-2.83%)
Dec 11, 2018 1.120 1.130 1.000 1.060 206,826 -0.07(-6.19%)
Dec 10, 2018 1.130 1.150 1.110 1.130 43,381 +0.00(+0.00%)
Dec 07, 2018 1.140 1.140 1.130 1.130 48,700 +0.00(+0.00%)
Dec 06, 2018 1.120 1.160 1.100 1.130 101,403 -0.03(-2.59%)
Dec 04, 2018 1.110 1.170 1.110 1.160 70,800 +0.04(+3.57%)
Dec 03, 2018 1.150 1.150 1.080 1.120 106,258 -0.01(-0.88%)
Nov 30, 2018 1.110 1.150 1.110 1.130 57,100 +0.01(+0.89%)
Nov 29, 2018 1.120 1.140 1.100 1.120 137,617 +0.00(+0.00%)
Nov 28, 2018 1.150 1.180 1.100 1.120 187,317 -0.04(-3.45%)
Nov 27, 2018 1.150 1.180 1.120 1.160 151,823 -0.01(-0.85%)
Nov 26, 2018 1.160 1.190 1.120 1.170 93,129 +0.01(+0.86%)
Nov 23, 2018 1.120 1.190 1.120 1.160 44,800 +0.01(+0.87%)
Nov 21, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Nov 20, 2018 1.180 1.200 1.110 1.160 131,652 -0.04(-3.33%)
Nov 19, 2018 1.190 1.234 1.163 1.200 127,036 +0.02(+1.69%)
Nov 16, 2018 1.240 1.290 1.180 1.180 248,700 -0.07(-5.60%)
Nov 15, 2018 1.260 1.290 1.230 1.250 253,903 -0.01(-0.79%)
Nov 14, 2018 1.270 1.300 1.230 1.260 157,417 -0.01(-0.79%)
Nov 13, 2018 1.180 1.280 1.170 1.270 314,245 +0.10(+8.55%)
Nov 12, 2018 1.180 1.240 1.150 1.170 463,911 -0.01(-0.85%)
Nov 09, 2018 1.200 1.225 1.140 1.180 195,100 -0.03(-2.48%)
Nov 08, 2018 1.250 1.270 1.110 1.210 740,216 -0.04(-3.20%)
Nov 07, 2018 1.360 1.420 1.200 1.250 1,405,357 -0.11(-8.09%)
Nov 06, 2018 1.480 1.500 1.190 1.360 6,782,967 +0.02(+1.49%)
Nov 05, 2018 1.100 1.550 0.8100 1.340 22,280,700 +0.93(+226.83%)
Nov 02, 2018 0.4200 0.4200 0.3800 0.4100 90,400 +0.01(+2.19%)
Nov 01, 2018 0.4200 0.4279 0.3800 0.4012 28,970 -0.01(-1.64%)
Oct 31, 2018 0.4600 0.4700 0.3600 0.4079 275,724 -0.04(-9.92%)
Oct 30, 2018 0.4839 0.4949 0.4500 0.4528 59,590 +0.00(+0.58%)
Oct 29, 2018 0.4400 0.4840 0.4400 0.4502 84,411 +0.01(+2.32%)
Oct 26, 2018 0.4500 0.4600 0.4300 0.4400 222,200 -0.01(-2.22%)
Oct 25, 2018 0.4826 0.4826 0.4400 0.4500 64,183 -0.03(-6.05%)
Oct 24, 2018 0.4700 0.4810 0.4550 0.4790 11,992 -0.00(-0.21%)
Oct 23, 2018 0.4913 0.5180 0.4600 0.4800 26,206 -0.00(-0.04%)
Oct 22, 2018 0.5000 0.5420 0.4802 0.4802 34,391 -0.03(-5.84%)
Oct 19, 2018 0.5200 0.5500 0.5100 0.5100 19,300 -0.00(-0.82%)
Oct 18, 2018 0.5570 0.5899 0.5020 0.5142 22,690 -0.03(-6.15%)
Oct 17, 2018 0.5240 0.5600 0.5240 0.5479 35,337 +0.02(+4.56%)
Oct 16, 2018 0.5900 0.5900 0.4859 0.5240 77,157 -0.02(-2.96%)
Oct 15, 2018 0.5300 0.5600 0.5200 0.5400 12,178 +0.03(+5.88%)
Oct 12, 2018 0.5500 0.5500 0.5100 0.5100 61,400 -0.04(-7.27%)
Oct 11, 2018 0.5400 0.5860 0.5400 0.5500 22,937 +0.00(+0.00%)
Oct 10, 2018 0.5810 0.5851 0.5316 0.5500 131,797 -0.03(-5.17%)
Oct 09, 2018 0.6035 0.6350 0.5800 0.5800 9,316 -0.02(-3.73%)
Oct 08, 2018 0.6500 0.6500 0.6025 0.6025 20,095 -0.04(-5.86%)
Oct 05, 2018 0.6000 0.6400 0.5900 0.6400 12,700 +0.06(+10.34%)
Oct 04, 2018 0.6169 0.6399 0.5800 0.5800 32,054 -0.02(-2.52%)
Oct 03, 2018 0.6449 0.6449 0.5950 0.5950 4,650 -0.01(-0.83%)
Oct 02, 2018 0.6500 0.6499 0.6000 0.6000 6,686 +0.01(+0.98%)
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.