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

Inuvo Inc (NY: INUV )

0.3228 -0.0123 (-3.67%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 1, 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 (%)
Feb 28, 2022 0.4600 0.4720 0.4466 0.4630 191,984 +0.01(+2.14%)
Feb 25, 2022 0.4387 0.4600 0.4500 0.4533 285,597 +0.01(+3.42%)
Feb 24, 2022 0.3902 0.4451 0.3900 0.4383 680,557 +0.01(+3.30%)
Feb 23, 2022 0.4400 0.4498 0.4140 0.4243 328,132 -0.01(-1.33%)
Feb 22, 2022 0.4558 0.4779 0.4300 0.4300 552,672 -0.04(-8.51%)
Feb 18, 2022 0.4700 0 -0.03(-5.66%)
Feb 17, 2022 0.5200 0.5351 0.4950 0.4982 936,016 -0.03(-5.09%)
Feb 16, 2022 0.5100 0.6200 0.5001 0.5249 4,860,997 +0.03(+7.10%)
Feb 15, 2022 0.4602 0.4986 0.4600 0.4901 499,872 +0.03(+5.85%)
Feb 14, 2022 0.4627 0.4780 0.4602 0.4630 164,654 -0.00(-0.32%)
Feb 11, 2022 0.4759 0.5040 0.4600 0.4645 401,308 -0.01(-2.40%)
Feb 10, 2022 0.4697 0.5097 0.4506 0.4759 935,740 +0.01(+1.23%)
Feb 09, 2022 0.4413 0.4867 0.4413 0.4701 411,573 +0.02(+3.32%)
Feb 08, 2022 0.4400 0.4899 0.4301 0.4550 592,504 +0.02(+5.40%)
Feb 07, 2022 0.4361 0.4432 0.4022 0.4317 242,047 +0.01(+2.93%)
Feb 04, 2022 0.3800 0.4399 0.3800 0.4194 452,604 +0.03(+7.51%)
Feb 03, 2022 0.4100 0.4200 0.3822 0.3901 340,976 -0.03(-6.59%)
Feb 02, 2022 0.4400 0.4400 0.4062 0.4176 631,714 -0.02(-4.42%)
Feb 01, 2022 0.4376 0.4487 0.4201 0.4369 300,558 +0.01(+1.60%)
Jan 31, 2022 0.3800 0.4398 0.4300 1,606,077 +0.04(+10.12%)
Jan 28, 2022 0.3600 0.3989 0.3588 0.3905 597,039 +0.03(+8.93%)
Jan 27, 2022 0.4000 0.4350 0.3550 0.3585 703,299 -0.03(-7.94%)
Jan 26, 2022 0.4056 0.4400 0.3801 0.3894 1,442,541 -0.01(-2.80%)
Jan 25, 2022 0.3898 0.4199 0.3898 0.4006 371,016 -0.00(-0.60%)
Jan 24, 2022 0.4100 0.4100 0.3800 0.4030 1,506,815 -0.02(-5.44%)
Jan 21, 2022 0.4300 0.4392 0.4200 0.4262 677,780 -0.01(-2.00%)
Jan 20, 2022 0.4347 0.4700 0.4301 0.4349 444,493 -0.01(-1.16%)
Jan 19, 2022 0.4400 0.4500 0.4240 0.4400 535,382 -0.01(-2.65%)
Jan 18, 2022 0.4600 0.4749 0.4418 0.4520 633,868 -0.01(-2.16%)
Jan 14, 2022 0.4620 0 -0.01(-2.61%)
Jan 13, 2022 0.4927 0.4999 0.4700 0.4744 558,247 -0.02(-4.68%)
Jan 12, 2022 0.5018 0.5268 0.4833 0.4977 308,685 +0.00(+0.16%)
Jan 11, 2022 0.4800 0.5036 0.4712 0.4969 501,529 +0.02(+4.11%)
Jan 10, 2022 0.4900 0.4950 0.4512 0.4773 847,755 -0.01(-2.27%)
Jan 07, 2022 0.4888 0.5081 0.4803 0.4884 388,109 -0.01(-1.33%)
Jan 06, 2022 0.5056 0.5150 0.4800 0.4950 776,779 -0.02(-3.88%)
Jan 05, 2022 0.5400 0.5450 0.5030 0.5150 444,620 -0.03(-5.50%)
Jan 04, 2022 0.5510 0.5699 0.5400 0.5450 355,217 -0.02(-2.68%)
Jan 03, 2022 0.5300 0.5600 0.5265 0.5600 707,065 +0.03(+5.66%)
Dec 31, 2021 0.5400 0.5500 0.5212 0.5300 1,078,039 -0.02(-3.64%)
Dec 30, 2021 0.5200 0.5594 0.5000 0.5500 2,310,369 +0.04(+7.84%)
Dec 29, 2021 0.4800 0.5150 0.4633 0.5100 1,627,065 +0.02(+3.93%)
Dec 28, 2021 0.5100 0.5150 0.4800 0.4907 1,395,935 -0.02(-4.38%)
Dec 27, 2021 0.5130 0.5301 0.5122 0.5132 861,705 -0.02(-3.19%)
Dec 23, 2021 0.5200 0.5317 0.5100 0.5301 639,461 +0.01(+2.18%)
Dec 22, 2021 0.5125 0.5490 0.5100 0.5188 1,782,144 +0.00(+0.02%)
Dec 21, 2021 0.5050 0.5250 0.5050 0.5187 611,368 -0.01(-1.76%)
Dec 20, 2021 0.5100 0.5300 0.4900 0.5280 613,302 +0.00(+0.57%)
Dec 17, 2021 0.5000 0.5291 0.4898 0.5250 576,545 +0.02(+3.47%)
Dec 16, 2021 0.5382 0.5447 0.5010 0.5074 480,535 -0.01(-2.42%)
Dec 15, 2021 0.5200 0.5500 0.4900 0.5200 1,165,791 -0.01(-0.99%)
Dec 14, 2021 0.5337 0.5476 0.5101 0.5252 708,077 -0.02(-3.15%)
Dec 13, 2021 0.5800 0.5772 0.5400 0.5423 629,756 -0.03(-5.37%)
Dec 10, 2021 0.5800 0.5994 0.5656 0.5731 428,423 -0.01(-1.48%)
Dec 09, 2021 0.6500 0.6500 0.5815 0.5817 695,094 -0.05(-7.81%)
Dec 08, 2021 0.5577 0.6397 0.5547 0.6310 1,174,661 +0.07(+12.06%)
Dec 07, 2021 0.5600 0.5804 0.5600 0.5631 883,342 +0.00(+0.57%)
Dec 06, 2021 0.5300 0.5500 0.5026 0.5599 1,049,012 +0.02(+4.56%)
Dec 03, 2021 0.5700 0.5998 0.5200 0.5355 1,533,269 -0.03(-4.66%)
Dec 02, 2021 0.6000 0.6100 0.5505 0.5617 963,939 -0.02(-3.50%)
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.