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

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 0.7801 0.8100 0.7500 0.7800 32,000 +0.03(+4.00%)
Apr 29, 2013 0.7600 0.7800 0.7400 0.7500 20,007 -0.02(-2.60%)
Apr 26, 2013 0.7700 0.7800 0.7400 0.7700 5,628 +0.00(+0.00%)
Apr 25, 2013 0.7100 0.7700 0.7000 0.7700 18,722 +0.09(+13.24%)
Apr 24, 2013 0.6700 0.7000 0.6700 0.6800 18,690 -0.01(-1.46%)
Apr 23, 2013 0.7000 0.7200 0.6800 0.6901 27,727 -0.02(-3.24%)
Apr 22, 2013 0.7000 0.7600 0.6300 0.7132 24,592 -0.04(-4.91%)
Apr 19, 2013 0.7638 0.7638 0.7500 0.7500 5,395 -0.02(-2.60%)
Apr 18, 2013 0.6800 0.7820 0.6699 0.7700 161,568 +0.08(+11.59%)
Apr 17, 2013 0.6500 0.6932 0.6500 0.6900 50,960 +0.03(+5.02%)
Apr 16, 2013 0.6100 0.6600 0.5700 0.6570 95,512 +0.04(+5.97%)
Apr 15, 2013 0.6200 0.6500 0.6200 0.6200 14,831 -0.02(-3.13%)
Apr 12, 2013 0.6201 0.6400 0.6201 0.6400 9,719 +0.02(+2.40%)
Apr 11, 2013 0.6500 0.6500 0.6100 0.6250 24,867 -0.05(-8.05%)
Apr 10, 2013 0.6900 0.7000 0.6300 0.6797 15,120 -0.03(-4.27%)
Apr 09, 2013 0.7500 0.7700 0.7100 0.7100 16,470 -0.03(-4.05%)
Apr 08, 2013 0.6716 0.7600 0.6716 0.7400 31,567 +0.05(+7.25%)
Apr 05, 2013 0.6799 0.6900 0.6500 0.6900 14,565 +0.03(+4.55%)
Apr 04, 2013 0.6000 0.6700 0.5705 0.6600 24,651 +0.06(+10.00%)
Apr 03, 2013 0.5800 0.6000 0.5700 0.6000 74,077 +0.00(+0.00%)
Apr 02, 2013 0.5800 0.6400 0.5700 0.6000 14,409 +0.01(+1.69%)
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.