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

Inuvo Inc (NY: INUV )

0.3180 -0.0167 (-4.99%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 0.4900 0.4980 0.4737 0.4900 267,502 -0.00(-0.37%)
Mar 30, 2022 0.4886 0.4926 0.4855 0.4918 295,249 +0.01(+1.40%)
Mar 29, 2022 0.4650 0.4982 0.4600 0.4850 542,758 +0.02(+3.70%)
Mar 28, 2022 0.4717 0.4798 0.4620 0.4677 242,788 -0.00(-0.49%)
Mar 25, 2022 0.4900 0.5000 0.4600 0.4700 219,300 -0.01(-3.07%)
Mar 24, 2022 0.4700 0.4973 0.4650 0.4849 366,899 +0.01(+3.17%)
Mar 23, 2022 0.5200 0.5200 0.4600 0.4700 1,032,419 -0.04(-8.11%)
Mar 22, 2022 0.4702 0.5199 0.4702 0.5115 386,181 +0.02(+3.67%)
Mar 21, 2022 0.5300 0.5307 0.4555 0.4934 916,933 -0.00(-0.32%)
Mar 18, 2022 0.4824 0.5299 0.4700 0.4950 1,353,757 -0.07(-11.61%)
Mar 17, 2022 0.4900 0.5600 0.4600 0.5600 835,341 +0.11(+24.03%)
Mar 16, 2022 0.4500 0.4746 0.4233 0.4515 579,881 +0.02(+5.00%)
Mar 15, 2022 0.4450 0.4650 0.4300 0.4300 217,759 -0.01(-3.20%)
Mar 14, 2022 0.4420 0.4619 0.4350 0.4442 330,664 -0.02(-3.41%)
Mar 11, 2022 0.4767 0.4900 0.4467 0.4599 244,067 -0.02(-4.19%)
Mar 10, 2022 0.4800 0.4900 0.4600 0.4800 294,543 -0.01(-1.05%)
Mar 09, 2022 0.4600 0.4851 0.4501 0.4851 352,481 +0.03(+5.92%)
Mar 08, 2022 0.4300 0.4676 0.4100 0.4580 449,134 +0.04(+9.05%)
Mar 07, 2022 0.4300 0.4662 0.4200 0.4200 478,348 -0.03(-5.62%)
Mar 04, 2022 0.4705 0.4785 0.4350 0.4450 255,055 -0.03(-6.12%)
Mar 03, 2022 0.4737 0.4800 0.4600 0.4740 173,293 +0.00(+0.51%)
Mar 02, 2022 0.4668 0.4800 0.4548 0.4716 195,690 +0.01(+1.81%)
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.