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

Inuvo Inc (NY: INUV )

0.3343 +0.0083 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2011 2.850 2.891 2.850 2.870 7,631 +0.02(+0.71%)
Mar 30, 2011 2.970 2.970 2.850 2.850 4,642 -0.13(-4.36%)
Mar 29, 2011 2.890 2.980 2.890 2.980 1,840 +0.09(+3.11%)
Mar 28, 2011 2.900 2.945 2.890 2.890 12,515 -0.01(-0.34%)
Mar 25, 2011 2.900 2.900 2.890 2.900 8,552 +0.01(+0.35%)
Mar 24, 2011 2.890 2.890 2.890 2.890 2,080 +0.03(+1.17%)
Mar 23, 2011 2.900 2.950 2.800 2.857 16,915 -0.04(-1.50%)
Mar 22, 2011 2.950 2.990 2.900 2.900 8,868 -0.10(-3.33%)
Mar 21, 2011 2.920 3.000 2.920 3.000 4,357 -0.07(-2.28%)
Mar 18, 2011 3.070 3.220 3.000 3.070 4,160 -0.03(-0.97%)
Mar 17, 2011 2.980 3.100 2.910 3.100 4,300 +0.19(+6.53%)
Mar 16, 2011 2.850 2.950 2.850 2.910 7,377 -0.03(-1.02%)
Mar 15, 2011 2.940 2.940 2.930 2.940 1,250 +0.01(+0.34%)
Mar 14, 2011 2.820 2.930 2.800 2.930 1,675 +0.08(+2.81%)
Mar 11, 2011 2.910 2.910 2.850 2.850 4,000 -0.13(-4.36%)
Mar 10, 2011 3.060 3.060 2.920 2.980 1,500 -0.09(-2.93%)
Mar 09, 2011 3.360 3.360 3.060 3.070 9,600 -0.31(-9.17%)
Mar 08, 2011 3.442 3.500 3.380 3.380 3,500 -0.06(-1.74%)
Mar 07, 2011 3.460 3.510 3.330 3.440 4,700 -0.05(-1.43%)
Mar 04, 2011 3.580 3.590 3.320 3.490 16,817 -0.09(-2.51%)
Mar 03, 2011 3.150 3.878 3.140 3.580 34,794 +0.56(+18.54%)
Mar 02, 2011 2.910 3.155 2.850 3.020 59,227 +0.15(+5.23%)
Mar 01, 2011 2.800 2.910 2.800 2.870 38,400 +0.07(+2.50%)
Feb 28, 2011 2.830 3.030 2.800 2.800 26,419 -0.06(-2.10%)
Feb 25, 2011 2.890 2.900 2.820 2.860 2,749 +0.04(+1.42%)
Feb 24, 2011 2.850 2.850 2.800 2.820 31,326 -0.14(-4.73%)
Feb 23, 2011 3.020 3.090 2.930 2.960 10,236 -0.05(-1.66%)
Feb 22, 2011 2.900 3.040 2.900 3.010 18,194 +0.11(+3.79%)
Feb 18, 2011 2.950 3.050 2.850 2.900 19,050 -0.07(-2.36%)
Feb 17, 2011 3.360 3.360 2.970 2.970 20,175 -0.22(-6.90%)
Feb 16, 2011 2.800 3.250 2.700 3.190 95,325 +0.55(+20.83%)
Feb 15, 2011 2.600 2.665 2.600 2.640 3,232 +0.02(+0.76%)
Feb 14, 2011 2.670 2.700 2.610 2.620 6,086 -0.03(-1.13%)
Feb 11, 2011 2.640 2.700 2.630 2.650 6,104 +0.07(+2.71%)
Feb 10, 2011 2.660 2.660 2.580 2.580 21,025 -0.04(-1.53%)
Feb 09, 2011 2.650 2.650 2.600 2.620 25,271 -0.06(-2.24%)
Feb 08, 2011 2.780 2.780 2.650 2.680 25,160 -0.11(-3.94%)
Feb 07, 2011 2.840 2.890 2.760 2.790 11,092 -0.08(-2.79%)
Feb 04, 2011 2.810 2.890 2.800 2.870 20,530 +0.03(+1.06%)
Feb 03, 2011 2.800 2.850 2.600 2.840 35,992 -0.02(-0.70%)
Feb 02, 2011 2.850 2.950 2.810 2.860 35,927 -0.07(-2.39%)
Feb 01, 2011 3.000 3.000 2.870 2.930 12,043 -0.07(-2.33%)
Jan 31, 2011 3.000 3.000 2.930 3.000 34,168 +0.01(+0.33%)
Jan 28, 2011 3.010 3.030 2.990 2.990 11,300 -0.05(-1.64%)
Jan 27, 2011 3.010 3.110 2.980 3.040 83,285 -0.07(-2.25%)
Jan 26, 2011 3.110 3.350 3.010 3.110 13,756 -0.04(-1.27%)
Jan 25, 2011 3.030 3.150 3.000 3.150 15,965 +0.04(+1.29%)
Jan 24, 2011 3.120 3.120 2.920 3.110 51,949 -0.01(-0.32%)
Jan 21, 2011 3.210 3.600 3.110 3.120 78,404 -0.10(-3.11%)
Jan 20, 2011 3.300 3.580 3.220 3.220 55,096 -0.09(-2.72%)
Jan 19, 2011 3.890 3.890 3.300 3.310 91,405 -0.57(-14.69%)
Jan 18, 2011 4.010 4.030 3.880 3.880 14,700 -0.23(-5.60%)
Jan 14, 2011 4.100 4.180 3.980 4.110 36,193 -0.06(-1.44%)
Jan 13, 2011 4.260 4.320 4.000 4.170 13,017 -0.10(-2.34%)
Jan 12, 2011 4.350 4.350 4.150 4.270 3,690 +0.01(+0.23%)
Jan 11, 2011 4.150 4.370 4.050 4.260 41,878 +0.02(+0.47%)
Jan 10, 2011 4.930 4.930 3.610 4.240 199,694 -0.83(-16.37%)
Jan 07, 2011 5.440 5.440 5.020 5.070 19,623 -0.34(-6.28%)
Jan 06, 2011 5.400 5.639 5.340 5.410 12,093 -0.05(-0.92%)
Jan 05, 2011 5.440 5.850 5.350 5.460 28,606 +0.00(+0.00%)
Jan 04, 2011 5.280 5.460 5.200 5.460 12,373 +0.06(+1.11%)
Jan 03, 2011 5.150 5.400 5.040 5.400 27,829 +0.28(+5.47%)
Dec 31, 2010 5.160 5.170 5.040 5.120 4,000 +0.10(+1.99%)
Dec 30, 2010 5.150 5.150 4.980 5.020 10,200 -0.05(-0.99%)
Dec 29, 2010 4.820 5.090 4.760 5.070 25,660 +0.17(+3.47%)
Dec 28, 2010 5.235 5.235 4.820 4.900 10,965 -0.40(-7.55%)
Dec 27, 2010 5.246 5.300 5.171 5.300 9,676 +0.00(+0.00%)
Dec 23, 2010 5.540 5.540 5.030 5.300 17,452 -0.23(-4.16%)
Dec 22, 2010 5.700 5.950 5.420 5.530 37,821 -0.16(-2.81%)
Dec 21, 2010 5.530 5.830 5.360 5.690 71,971 +0.22(+4.02%)
Dec 20, 2010 4.690 5.500 4.610 5.470 109,219 +0.75(+15.89%)
Dec 17, 2010 4.600 4.720 4.390 4.720 36,623 +0.07(+1.51%)
Dec 16, 2010 4.960 4.960 4.530 4.650 75,311 -0.33(-6.63%)
Dec 15, 2010 6.000 6.010 4.890 4.980 41,570 -1.01(-16.86%)
Dec 14, 2010 5.850 6.000 5.630 5.990 177,290 +0.09(+1.53%)
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.