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

Inuvo Inc (NY: INUV )

0.3188 UNCHANGED
Streaming Delayed 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, 2020 0.2520 0.2559 0.2350 0.2514 711,696 +0.00(+0.88%)
Apr 29, 2020 0.2552 0.2611 0.2455 0.2492 625,555 -0.00(-0.20%)
Apr 28, 2020 0.2300 0.2580 0.2211 0.2497 1,446,171 +0.02(+10.88%)
Apr 27, 2020 0.2250 0.2284 0.2199 0.2252 279,635 -0.00(-0.35%)
Apr 24, 2020 0.2298 0.2298 0.2118 0.2260 236,900 +0.00(+0.44%)
Apr 23, 2020 0.2300 0.2300 0.2100 0.2250 683,000 -0.00(-0.84%)
Apr 22, 2020 0.2400 0.2357 0.2122 0.2269 561,813 +0.01(+2.90%)
Apr 21, 2020 0.2308 0.2315 0.2199 0.2205 345,827 +0.00(+0.23%)
Apr 20, 2020 0.2450 0.2485 0.2125 0.2200 968,630 -0.03(-13.39%)
Apr 17, 2020 0.2200 0.2600 0.2100 0.2540 2,459,600 +0.03(+15.45%)
Apr 16, 2020 0.2300 0.2300 0.2100 0.2200 999,115 -0.01(-3.30%)
Apr 15, 2020 0.2500 0.2549 0.2202 0.2275 1,259,664 -0.04(-14.79%)
Apr 14, 2020 0.2640 0.3200 0.2405 0.2670 6,582,202 +0.03(+14.10%)
Apr 13, 2020 0.2150 0.3240 0.2002 0.2340 6,918,461 +0.02(+10.74%)
Apr 09, 2020 0.2200 0.2200 0.2000 0.2113 178,100 -0.01(-6.09%)
Apr 08, 2020 0.2100 0.2452 0.1800 0.2250 816,017 +0.03(+14.68%)
Apr 07, 2020 0.2142 0.2142 0.1900 0.1962 157,634 -0.01(-3.82%)
Apr 06, 2020 0.2000 0.2150 0.1916 0.2040 190,647 -0.00(-1.02%)
Apr 03, 2020 0.2050 0.2149 0.1926 0.2061 99,900 +0.01(+3.57%)
Apr 02, 2020 0.2200 0.2200 0.1990 0.1990 138,465 -0.03(-12.72%)
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.