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

Inuvo Inc (NY: INUV )

0.3596 +0.0096 (+2.74%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 7, 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 (%)
Aug 31, 2017 0.9900 1.060 0.9900 1.020 39,132 +0.01(+0.99%)
Aug 30, 2017 1.060 1.060 1.010 1.010 32,067 -0.02(-1.94%)
Aug 29, 2017 1.020 1.060 1.020 1.030 31,270 +0.02(+1.98%)
Aug 28, 2017 1.020 1.050 1.010 1.010 18,804 -0.02(-1.94%)
Aug 25, 2017 0.9990 1.035 0.9800 1.030 16,006 +0.05(+5.10%)
Aug 24, 2017 0.9980 1.000 0.9800 0.9800 6,133 -0.01(-1.01%)
Aug 23, 2017 0.9821 0.9998 0.9800 0.9900 20,104 -0.00(-0.47%)
Aug 22, 2017 1.040 1.040 0.9840 0.9947 34,579 -0.00(-0.13%)
Aug 21, 2017 1.040 1.040 0.9950 0.9960 9,751 +0.01(+0.61%)
Aug 18, 2017 0.9847 1.026 0.9840 0.9900 22,177 -0.05(-4.81%)
Aug 17, 2017 1.020 1.060 0.9770 1.040 19,531 +0.06(+6.12%)
Aug 16, 2017 0.9970 1.010 0.9700 0.9800 15,386 +0.02(+2.08%)
Aug 15, 2017 1.000 1.000 0.9500 0.9600 17,629 -0.04(-4.00%)
Aug 14, 2017 0.9679 1.010 0.9500 1.000 51,364 +0.03(+3.09%)
Aug 11, 2017 1.012 1.020 0.9600 0.9700 56,406 -0.04(-4.06%)
Aug 10, 2017 1.050 1.050 1.010 1.011 72,399 -0.02(-1.84%)
Aug 09, 2017 1.100 1.105 1.027 1.030 37,597 -0.03(-2.83%)
Aug 08, 2017 1.065 1.120 1.040 1.060 33,039 -0.03(-2.75%)
Aug 07, 2017 1.140 1.140 1.040 1.090 52,624 -0.05(-4.39%)
Aug 04, 2017 1.080 1.140 1.080 1.140 10,685 +0.07(+6.54%)
Aug 03, 2017 1.104 1.130 1.050 1.070 32,434 +0.00(+0.01%)
Aug 02, 2017 1.080 1.110 1.050 1.070 17,337 -0.00(-0.01%)
Aug 01, 2017 1.110 1.130 1.050 1.070 36,341 -0.01(-0.72%)
Jul 31, 2017 1.150 1.150 1.000 1.078 58,765 -0.06(-5.46%)
Jul 28, 2017 1.110 1.140 1.070 1.140 16,472 +0.04(+3.64%)
Jul 27, 2017 1.030 1.150 1.030 1.100 98,182 +0.05(+4.76%)
Jul 26, 2017 1.050 1.100 1.010 1.050 119,378 +0.05(+5.00%)
Jul 25, 2017 1.000 1.100 1.000 1.000 74,055 +0.00(+0.00%)
Jul 24, 2017 1.020 1.050 1.000 1.000 35,797 -0.01(-1.00%)
Jul 21, 2017 1.040 1.040 1.010 1.010 8,835 -0.03(-2.88%)
Jul 20, 2017 1.050 1.050 1.000 1.040 34,459 +0.02(+1.96%)
Jul 19, 2017 1.050 1.070 1.020 1.020 30,204 +0.00(+0.00%)
Jul 18, 2017 1.050 1.050 1.000 1.020 36,622 +0.01(+0.99%)
Jul 17, 2017 1.000 1.050 0.9800 1.010 96,268 +0.00(+0.15%)
Jul 14, 2017 1.000 1.020 0.9822 1.008 5,242 +0.01(+0.85%)
Jul 13, 2017 1.010 1.010 0.9811 1.000 41,287 -0.01(-0.99%)
Jul 12, 2017 0.9900 1.020 0.9800 1.010 20,004 +0.04(+4.12%)
Jul 11, 2017 1.000 1.010 0.9700 0.9700 27,624 -0.04(-3.96%)
Jul 10, 2017 1.020 1.020 0.9900 1.010 24,541 -0.01(-0.98%)
Jul 07, 2017 1.050 1.050 0.9900 1.020 24,723 -0.03(-2.86%)
Jul 06, 2017 1.020 1.050 0.9800 1.050 41,305 +0.05(+5.04%)
Jul 05, 2017 1.050 1.050 0.9900 0.9996 34,204 -0.02(-2.00%)
Jul 03, 2017 1.000 1.050 1.000 1.020 53,007 +0.00(+0.00%)
Jun 30, 2017 1.030 1.030 0.9900 1.020 16,906 +0.02(+2.00%)
Jun 29, 2017 1.080 1.080 0.9720 1.000 23,780 -0.04(-3.85%)
Jun 28, 2017 1.049 1.070 1.030 1.040 41,363 +0.02(+1.96%)
Jun 27, 2017 1.080 1.090 1.000 1.020 69,038 -0.04(-3.77%)
Jun 26, 2017 1.080 1.090 1.033 1.060 40,583 -0.04(-3.64%)
Jun 23, 2017 1.030 1.100 0.9600 1.100 82,245 +0.08(+7.84%)
Jun 22, 2017 1.040 1.070 1.020 1.020 56,407 -0.02(-1.92%)
Jun 21, 2017 1.040 1.080 1.030 1.040 21,613 +0.01(+0.97%)
Jun 20, 2017 1.060 1.070 1.030 1.030 19,786 -0.01(-0.96%)
Jun 19, 2017 1.100 1.100 1.020 1.040 75,873 -0.06(-5.45%)
Jun 16, 2017 1.070 1.100 1.030 1.100 56,814 +0.06(+5.77%)
Jun 15, 2017 1.110 1.110 1.040 1.040 24,934 -0.05(-4.59%)
Jun 14, 2017 1.060 1.140 1.060 1.090 30,138 +0.03(+2.83%)
Jun 13, 2017 1.090 1.090 1.050 1.060 59,845 +0.00(+0.00%)
Jun 12, 2017 1.090 1.120 1.052 1.060 162,794 -0.04(-3.64%)
Jun 09, 2017 1.083 1.110 1.030 1.100 131,423 +0.00(+0.00%)
Jun 08, 2017 1.118 1.130 1.090 1.100 46,288 +0.00(+0.00%)
Jun 07, 2017 1.130 1.200 1.070 1.100 90,062 -0.04(-3.51%)
Jun 06, 2017 1.120 1.230 1.070 1.140 259,618 +0.02(+1.79%)
Jun 05, 2017 1.110 1.160 1.050 1.120 275,349 +0.01(+1.03%)
Jun 02, 2017 1.060 1.170 1.050 1.109 123,168 +0.06(+5.58%)
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.