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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 27, 2013 1.120 1.170 1.120 1.170 76,420 +0.04(+3.54%)
Sep 26, 2013 1.100 1.150 1.100 1.130 110,315 +0.01(+0.89%)
Sep 25, 2013 1.160 1.160 1.110 1.120 43,255 -0.03(-2.61%)
Sep 24, 2013 1.150 1.169 1.120 1.150 68,572 +0.00(+0.44%)
Sep 23, 2013 1.140 1.200 1.110 1.145 38,877 -0.00(-0.43%)
Sep 20, 2013 1.100 1.150 1.100 1.150 87,536 +0.00(+0.00%)
Sep 19, 2013 1.146 1.150 1.100 1.150 97,225 +0.00(+0.00%)
Sep 18, 2013 1.200 1.210 1.100 1.150 61,485 -0.05(-4.17%)
Sep 17, 2013 1.200 1.230 1.180 1.200 150,070 +0.03(+2.56%)
Sep 16, 2013 1.150 1.180 1.131 1.170 44,147 +0.05(+4.46%)
Sep 13, 2013 1.100 1.160 1.090 1.120 159,760 +0.02(+1.82%)
Sep 12, 2013 1.220 1.220 1.090 1.100 158,517 -0.10(-8.33%)
Sep 11, 2013 1.220 1.230 1.161 1.200 184,605 -0.02(-1.64%)
Sep 10, 2013 1.250 1.250 1.150 1.220 46,440 +0.02(+1.73%)
Sep 09, 2013 1.200 1.200 1.150 1.199 57,381 +0.01(+0.77%)
Sep 06, 2013 1.240 1.250 1.181 1.190 67,191 -0.01(-0.92%)
Sep 05, 2013 1.160 1.230 1.160 1.201 53,195 +0.00(+0.08%)
Sep 04, 2013 1.150 1.200 1.150 1.200 66,439 +0.06(+5.26%)
Sep 03, 2013 1.140 1.170 1.130 1.140 27,506 +0.00(+0.00%)
Aug 30, 2013 1.190 1.220 1.120 1.140 41,184 -0.01(-0.87%)
Aug 29, 2013 1.140 1.200 1.100 1.150 102,297 +0.02(+1.77%)
Aug 28, 2013 1.150 1.180 1.120 1.130 35,203 -0.05(-4.24%)
Aug 27, 2013 1.170 1.180 1.120 1.180 61,103 +0.01(+0.51%)
Aug 26, 2013 1.190 1.200 1.150 1.174 38,011 -0.04(-2.98%)
Aug 23, 2013 1.210 1.240 1.100 1.210 97,459 -0.03(-2.42%)
Aug 22, 2013 1.230 1.270 1.220 1.240 115,906 -0.01(-0.80%)
Aug 21, 2013 1.230 1.268 1.170 1.250 230,562 +0.01(+0.81%)
Aug 20, 2013 1.210 1.300 1.170 1.240 332,767 +0.05(+4.20%)
Aug 19, 2013 1.160 1.200 1.100 1.190 178,681 +0.07(+6.25%)
Aug 16, 2013 1.180 1.200 1.080 1.120 295,155 -0.11(-8.87%)
Aug 15, 2013 1.040 1.250 1.010 1.229 587,677 +0.22(+21.68%)
Aug 14, 2013 0.9130 1.060 0.9130 1.010 161,834 +0.06(+6.32%)
Aug 13, 2013 0.9500 0.9900 0.9167 0.9500 69,796 +0.01(+1.06%)
Aug 12, 2013 0.9300 0.9900 0.9100 0.9400 223,425 +0.04(+4.44%)
Aug 09, 2013 1.010 1.038 0.9000 0.9000 218,295 -0.04(-4.26%)
Aug 08, 2013 0.9000 0.9980 0.8900 0.9400 342,480 +0.09(+10.59%)
Aug 07, 2013 0.8600 0.8601 0.8290 0.8500 15,100 +0.00(+0.00%)
Aug 06, 2013 0.8800 0.8800 0.8010 0.8500 72,961 -0.00(-0.27%)
Aug 05, 2013 0.8000 0.8831 0.8000 0.8523 32,779 -0.01(-0.90%)
Aug 02, 2013 0.8400 0.8601 0.7800 0.8600 149,366 +0.00(+0.00%)
Aug 01, 2013 0.8600 0.8770 0.8400 0.8600 21,164 -0.01(-1.15%)
Jul 31, 2013 0.8910 0.9375 0.8501 0.8700 14,987 -0.03(-3.33%)
Jul 30, 2013 0.8630 0.9080 0.8630 0.9000 26,502 +0.00(+0.01%)
Jul 29, 2013 0.9000 0.9150 0.8611 0.8999 44,063 +0.01(+1.11%)
Jul 26, 2013 0.9900 0.9900 0.8496 0.8900 206,676 -0.07(-7.05%)
Jul 25, 2013 0.9000 0.9900 0.8840 0.9575 183,597 +0.08(+8.81%)
Jul 24, 2013 0.8800 0.8800 0.8400 0.8800 60,589 -0.02(-2.22%)
Jul 23, 2013 0.9300 0.9399 0.8700 0.9000 35,148 -0.02(-2.17%)
Jul 22, 2013 0.8800 0.9400 0.8700 0.9200 285,986 +0.04(+4.55%)
Jul 19, 2013 0.8800 0.9004 0.8501 0.8800 76,600 +0.01(+1.15%)
Jul 18, 2013 0.8305 0.8800 0.8305 0.8700 32,789 +0.05(+6.10%)
Jul 17, 2013 0.8405 0.8405 0.7805 0.8200 11,809 -0.00(-0.15%)
Jul 16, 2013 0.8300 0.8300 0.8000 0.8212 36,399 +0.00(+0.15%)
Jul 15, 2013 0.8700 0.8997 0.8000 0.8200 38,402 -0.01(-1.20%)
Jul 12, 2013 0.8700 0.9000 0.7900 0.8300 62,542 +0.02(+2.47%)
Jul 11, 2013 0.8479 0.8500 0.8100 0.8100 34,628 -0.03(-3.57%)
Jul 10, 2013 0.8200 0.8500 0.8199 0.8400 25,384 +0.04(+5.00%)
Jul 09, 2013 0.8400 0.8000 0.7801 0.8000 27,903 +0.01(+0.63%)
Jul 08, 2013 0.7700 0.8200 0.7700 0.7950 8,999 +0.05(+6.00%)
Jul 05, 2013 0.7500 0.7600 0.7400 0.7500 19,844 -0.03(-3.83%)
Jul 03, 2013 0.7500 0.7799 0.7400 0.7799 11,450 +0.03(+3.99%)
Jul 02, 2013 0.7500 0.7678 0.7000 0.7500 33,801 +0.00(+0.00%)
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.