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

Inuvo Inc (NY: INUV )

0.3351 -0.0049 (-1.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2012 1.040 1.060 0.8500 0.9300 151,627 -0.12(-11.43%)
Dec 28, 2012 1.080 1.080 1.000 1.050 47,576 -0.02(-2.33%)
Dec 27, 2012 1.130 1.130 1.075 1.075 24,667 -0.02(-1.38%)
Dec 26, 2012 1.160 1.200 1.060 1.090 65,468 -0.06(-5.22%)
Dec 24, 2012 1.100 1.160 1.090 1.150 126,693 +0.10(+9.52%)
Dec 21, 2012 1.100 1.130 1.040 1.050 27,471 -0.02(-1.87%)
Dec 20, 2012 1.150 1.150 1.000 1.070 196,498 -0.10(-8.55%)
Dec 19, 2012 1.100 1.180 1.080 1.170 19,394 +0.02(+1.75%)
Dec 18, 2012 1.190 1.190 1.110 1.150 27,197 -0.01(-0.87%)
Dec 17, 2012 1.270 1.300 1.040 1.160 79,882 -0.12(-9.38%)
Dec 14, 2012 1.180 1.280 1.180 1.280 62,611 +0.10(+8.47%)
Dec 13, 2012 1.180 1.220 1.180 1.180 14,883 -0.01(-0.84%)
Dec 12, 2012 1.220 1.220 1.190 1.190 11,804 -0.02(-1.65%)
Dec 11, 2012 1.230 1.290 1.200 1.210 41,518 +0.00(+0.00%)
Dec 10, 2012 1.300 1.300 1.190 1.210 11,626 +0.00(+0.00%)
Dec 07, 2012 1.180 1.340 1.180 1.210 38,038 +0.05(+4.09%)
Dec 06, 2012 1.040 1.240 0.9200 1.162 79,768 +0.04(+3.79%)
Dec 05, 2012 1.160 1.190 1.100 1.120 86,993 -0.14(-10.90%)
Dec 04, 2012 1.300 1.360 1.200 1.257 68,718 -0.04(-3.31%)
Nov 30, 2012 1.240 1.470 1.240 1.300 83,295 +0.05(+4.00%)
Nov 29, 2012 1.320 1.320 1.210 1.250 58,302 -0.06(-4.58%)
Nov 28, 2012 1.160 1.350 1.150 1.310 103,607 +0.14(+11.97%)
Nov 27, 2012 1.310 1.399 1.170 1.170 188,740 -0.19(-13.84%)
Nov 26, 2012 1.410 2.120 1.350 1.358 1,576,958 +0.03(+1.88%)
Nov 23, 2012 1.180 1.340 1.150 1.333 217,540 +0.20(+17.96%)
Nov 21, 2012 1.140 1.180 1.030 1.130 112,024 -0.01(-0.88%)
Nov 20, 2012 1.080 1.140 1.040 1.140 28,633 +0.11(+10.67%)
Nov 19, 2012 1.140 1.140 0.9900 1.030 14,445 -0.08(-7.20%)
Nov 16, 2012 0.9700 1.140 0.9600 1.110 18,122 +0.11(+11.00%)
Nov 15, 2012 1.090 1.090 0.9300 1.000 15,969 -0.08(-7.40%)
Nov 14, 2012 1.080 1.090 1.010 1.080 30,230 -0.02(-1.65%)
Nov 13, 2012 1.070 1.140 1.070 1.098 13,723 -0.00(-0.18%)
Nov 12, 2012 1.040 1.150 1.040 1.100 56,809 +0.06(+5.77%)
Nov 09, 2012 1.200 1.200 1.040 1.040 81,503 +0.04(+4.00%)
Nov 08, 2012 1.150 1.160 0.9220 1.000 119,261 -0.14(-12.28%)
Nov 07, 2012 1.150 1.150 1.100 1.140 32,442 -0.01(-0.86%)
Nov 06, 2012 1.150 1.150 1.150 1.150 1,800 +0.02(+1.76%)
Nov 05, 2012 1.090 1.180 1.090 1.130 60,502 +0.02(+1.80%)
Nov 02, 2012 1.120 1.190 1.110 1.110 41,627 +0.01(+0.91%)
Nov 01, 2012 1.150 1.150 0.9600 1.100 112,651 -0.09(-7.56%)
Oct 31, 2012 1.230 1.230 1.170 1.190 16,008 -0.01(-0.84%)
Oct 26, 2012 1.220 1.200 1.200 1.200 38,800 +0.01(+0.85%)
Oct 25, 2012 1.160 1.230 1.120 1.190 263,495 +0.04(+3.48%)
Oct 24, 2012 1.040 1.200 1.040 1.150 68,600 +0.09(+8.49%)
Oct 23, 2012 1.050 1.100 1.020 1.060 86,053 -0.01(-0.93%)
Oct 19, 2012 1.080 1.128 1.042 1.070 110,100 -0.08(-6.96%)
Oct 18, 2012 1.210 1.210 1.122 1.150 62,619 -0.08(-6.50%)
Oct 17, 2012 1.170 1.230 1.141 1.230 36,928 +0.05(+4.59%)
Oct 16, 2012 1.150 1.200 1.120 1.176 17,531 -0.02(-1.74%)
Oct 15, 2012 1.140 1.200 1.040 1.197 104,807 -0.00(-0.27%)
Oct 12, 2012 0.9300 1.240 0.9100 1.200 233,482 +0.30(+33.33%)
Oct 11, 2012 0.8900 0.9300 0.8701 0.9000 29,339 +0.03(+3.45%)
Oct 10, 2012 0.9200 0.9200 0.8700 0.8700 10,292 -0.06(-6.45%)
Oct 09, 2012 0.8900 0.9400 0.8900 0.9300 39,694 +0.04(+4.48%)
Oct 08, 2012 0.8700 0.9200 0.8700 0.8901 3,224 +0.04(+4.72%)
Oct 05, 2012 0.8300 0.9200 0.8300 0.8500 31,340 +0.01(+1.19%)
Oct 04, 2012 0.7850 0.8400 0.7850 0.8400 20,929 +0.04(+5.00%)
Oct 03, 2012 0.8800 0.9200 0.7400 0.8000 95,526 -0.06(-7.00%)
Oct 02, 2012 1.110 0.9200 0.7922 0.8602 297,352 +0.03(+3.64%)
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.