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, 2018 0.9600 0.9600 0.9494 0.9494 29,498 +0.00(+0.00%)
Apr 27, 2018 0.9600 0.9900 0.9200 0.9494 35,011 -0.01(-0.62%)
Apr 26, 2018 0.9171 1.030 0.9171 0.9553 335,397 +0.03(+3.28%)
Apr 25, 2018 0.9050 0.9500 0.9050 0.9250 23,778 +0.02(+2.21%)
Apr 24, 2018 0.9497 0.9497 0.8900 0.9050 25,567 -0.03(-3.72%)
Apr 23, 2018 0.9280 0.9497 0.9101 0.9400 34,038 +0.02(+2.17%)
Apr 20, 2018 0.9279 0.9299 0.9170 0.9200 21,865 -0.01(-1.08%)
Apr 19, 2018 0.9300 0.9598 0.9100 0.9300 24,893 +0.01(+1.01%)
Apr 18, 2018 0.9497 0.9597 0.9207 0.9207 13,308 -0.02(-1.98%)
Apr 17, 2018 0.9100 0.9599 0.9100 0.9393 31,657 +0.02(+2.10%)
Apr 16, 2018 0.9347 0.9347 0.9100 0.9200 58,115 -0.01(-1.08%)
Apr 13, 2018 0.9300 0.9580 0.9200 0.9300 31,683 -0.01(-1.06%)
Apr 12, 2018 0.9400 0.9400 0.9300 0.9400 26,163 -0.00(-0.22%)
Apr 11, 2018 0.9200 0.9601 0.9200 0.9421 5,036 +0.02(+2.40%)
Apr 10, 2018 0.9300 0.9800 0.9200 0.9200 55,346 -0.01(-1.59%)
Apr 09, 2018 0.9600 0.9600 0.8900 0.9349 84,077 +0.00(+0.33%)
Apr 06, 2018 0.9300 0.9448 0.8900 0.9318 139,792 +0.00(+0.19%)
Apr 05, 2018 0.9300 0.9450 0.9100 0.9300 17,524 -0.01(-0.90%)
Apr 04, 2018 0.9146 0.9500 0.9146 0.9384 15,374 +0.01(+1.35%)
Apr 03, 2018 0.9101 0.9599 0.9101 0.9259 54,694 +0.02(+1.66%)
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.