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 (%)
Apr 30, 2019 1.670 1.670 1.410 1.410 224,583 -0.29(-17.06%)
Apr 29, 2019 1.710 1.750 1.670 1.700 374,210 +0.04(+2.41%)
Apr 26, 2019 1.550 1.670 1.540 1.660 276,100 +0.11(+7.10%)
Apr 25, 2019 1.540 1.550 1.500 1.550 206,566 +0.05(+3.33%)
Apr 24, 2019 1.420 1.540 1.420 1.500 293,676 +0.07(+4.90%)
Apr 23, 2019 1.360 1.440 1.360 1.430 65,334 +0.07(+5.15%)
Apr 22, 2019 1.380 1.402 1.340 1.360 178,016 -0.02(-1.45%)
Apr 18, 2019 1.370 1.430 1.370 1.380 122,300 +0.00(+0.00%)
Apr 17, 2019 1.390 1.390 1.362 1.380 48,502 -0.02(-1.43%)
Apr 16, 2019 1.400 1.400 1.380 1.400 180,855 +0.03(+2.19%)
Apr 15, 2019 1.350 1.380 1.350 1.370 55,899 +0.02(+1.48%)
Apr 12, 2019 1.330 1.350 1.330 1.350 61,200 +0.04(+3.05%)
Apr 11, 2019 1.330 1.350 1.280 1.310 315,102 -0.02(-1.50%)
Apr 10, 2019 1.330 1.430 1.320 1.330 353,196 +0.02(+1.53%)
Apr 09, 2019 1.310 1.330 1.290 1.310 99,696 +0.01(+0.77%)
Apr 08, 2019 1.270 1.330 1.270 1.300 91,840 +0.03(+2.36%)
Apr 05, 2019 1.290 1.340 1.270 1.270 64,300 -0.01(-0.78%)
Apr 04, 2019 1.300 1.340 1.280 1.280 78,209 -0.04(-3.03%)
Apr 03, 2019 1.290 1.340 1.280 1.320 96,568 +0.02(+1.54%)
Apr 02, 2019 1.280 1.330 1.280 1.300 85,725 -0.03(-2.26%)
Apr 01, 2019 1.240 1.330 1.240 1.330 145,312 +0.09(+7.26%)
Mar 29, 2019 1.260 1.270 1.240 1.240 19,100 -0.03(-2.36%)
Mar 28, 2019 1.250 1.280 1.250 1.270 13,803 +0.02(+1.60%)
Mar 27, 2019 1.280 1.290 1.240 1.250 73,603 -0.04(-3.10%)
Mar 26, 2019 1.270 1.290 1.260 1.290 58,918 +0.04(+3.20%)
Mar 25, 2019 1.280 1.280 1.250 1.250 13,884 -0.04(-3.10%)
Mar 22, 2019 1.290 1.290 1.260 1.290 72,100 +0.04(+3.20%)
Mar 21, 2019 1.300 1.310 1.250 1.250 51,451 -0.04(-3.10%)
Mar 20, 2019 1.300 1.300 1.290 1.290 15,211 +0.00(+0.00%)
Mar 19, 2019 1.290 1.310 1.289 1.290 29,754 +0.01(+0.78%)
Mar 18, 2019 1.290 1.290 1.280 1.280 35,269 -0.03(-2.29%)
Mar 15, 2019 1.290 1.310 1.290 1.310 27,000 +0.02(+1.55%)
Mar 14, 2019 1.310 1.310 1.290 1.290 13,227 -0.01(-0.77%)
Mar 13, 2019 1.310 1.330 1.290 1.300 24,591 +0.01(+0.78%)
Mar 12, 2019 1.300 1.313 1.280 1.290 47,056 -0.01(-0.77%)
Mar 11, 2019 1.280 1.310 1.280 1.300 16,280 +0.02(+1.56%)
Mar 08, 2019 1.280 1.310 1.280 1.280 42,700 +0.00(+0.00%)
Mar 07, 2019 1.300 1.300 1.280 1.280 14,510 -0.02(-1.54%)
Mar 06, 2019 1.400 1.400 1.280 1.300 126,012 -0.07(-5.11%)
Mar 05, 2019 1.350 1.370 1.340 1.370 50,453 +0.02(+1.48%)
Mar 04, 2019 1.310 1.350 1.280 1.350 36,409 +0.07(+5.47%)
Mar 01, 2019 1.250 1.310 1.245 1.280 31,800 +0.03(+2.40%)
Feb 28, 2019 1.230 1.250 1.230 1.250 72,327 +0.00(+0.00%)
Feb 27, 2019 1.260 1.270 1.200 1.250 96,271 -0.01(-0.79%)
Feb 26, 2019 1.300 1.330 1.260 1.260 57,396 -0.04(-3.08%)
Feb 25, 2019 1.290 1.300 1.262 1.300 75,272 +0.01(+0.78%)
Feb 22, 2019 1.270 1.310 1.230 1.290 32,700 +0.02(+1.57%)
Feb 21, 2019 1.220 1.270 1.220 1.270 16,999 +0.05(+4.10%)
Feb 20, 2019 1.280 1.320 1.220 1.220 27,488 -0.06(-4.69%)
Feb 19, 2019 1.250 1.290 1.240 1.280 43,685 +0.04(+3.23%)
Feb 15, 2019 1.320 1.340 1.155 1.240 159,300 -0.06(-4.62%)
Feb 14, 2019 1.350 1.380 1.300 1.300 92,854 -0.06(-4.41%)
Feb 13, 2019 1.360 1.370 1.345 1.360 38,483 +0.02(+1.49%)
Feb 12, 2019 1.330 1.370 1.300 1.340 65,731 +0.01(+0.75%)
Feb 11, 2019 1.330 1.350 1.320 1.330 72,451 +0.02(+1.53%)
Feb 08, 2019 1.310 1.390 1.300 1.310 125,400 +0.00(+0.00%)
Feb 07, 2019 1.270 1.340 1.250 1.310 42,907 +0.02(+1.55%)
Feb 06, 2019 1.290 1.340 1.200 1.290 116,701 -0.02(-1.53%)
Feb 05, 2019 1.280 1.350 1.280 1.310 145,930 +0.01(+0.77%)
Feb 04, 2019 1.250 1.310 1.250 1.300 86,921 +0.06(+4.84%)
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.