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, 2014 0.7900 0.8000 0.7500 0.7700 88,784 -0.01(-1.28%)
Apr 29, 2014 0.8561 0.8561 0.7500 0.7800 91,619 -0.06(-7.14%)
Apr 28, 2014 0.8700 0.8701 0.8002 0.8400 229,194 +0.01(+1.20%)
Apr 25, 2014 0.8500 0.8801 0.8100 0.8300 637,056 +0.04(+5.06%)
Apr 24, 2014 0.7100 0.8200 0.7100 0.7900 351,513 +0.06(+8.22%)
Apr 23, 2014 0.7000 0.7500 0.7000 0.7300 58,736 -0.02(-2.67%)
Apr 22, 2014 0.6925 0.7800 0.6925 0.7500 128,207 +0.06(+8.70%)
Apr 21, 2014 0.6500 0.7400 0.6500 0.6900 340,997 +0.02(+2.99%)
Apr 17, 2014 0.6300 0.6700 0.6700 0.6700 41,800 -0.01(-1.18%)
Apr 16, 2014 0.6600 0.6800 0.6500 0.6780 111,758 +0.03(+4.97%)
Apr 15, 2014 0.6501 0.6800 0.6349 0.6459 109,208 -0.03(-3.73%)
Apr 14, 2014 0.6813 0.7198 0.6410 0.6709 240,241 -0.03(-3.62%)
Apr 11, 2014 0.7279 0.7279 0.6600 0.6961 60,432 -0.03(-4.64%)
Apr 10, 2014 0.7300 0.7304 0.6826 0.7300 107,349 +0.01(+1.39%)
Apr 09, 2014 0.7300 0.7500 0.6947 0.7200 77,338 +0.02(+2.35%)
Apr 08, 2014 0.7217 0.7400 0.6700 0.7035 126,811 -0.04(-5.51%)
Apr 07, 2014 0.7900 0.7900 0.6830 0.7445 314,175 -0.05(-5.76%)
Apr 04, 2014 0.7000 0.7900 0.6330 0.7900 517,415 +0.07(+9.72%)
Apr 03, 2014 0.7950 0.7950 0.7036 0.7200 225,993 -0.05(-6.01%)
Apr 02, 2014 0.8100 0.8200 0.7516 0.7660 217,727 -0.03(-4.25%)
Apr 01, 2014 0.7700 0.8100 0.7700 0.8000 311,187 +0.04(+5.26%)
Mar 31, 2014 0.8250 0.8250 0.7500 0.7600 474,245 -0.07(-8.43%)
Mar 28, 2014 0.9000 0.9000 0.8110 0.8300 448,513 -0.01(-1.19%)
Mar 27, 2014 0.8500 0.9249 0.8112 0.8400 763,872 -0.02(-2.33%)
Mar 26, 2014 0.8810 1.120 0.8100 0.8600 3,958,068 -0.03(-3.15%)
Mar 25, 2014 0.9100 0.9552 0.8517 0.8880 334,345 -0.02(-2.42%)
Mar 24, 2014 1.010 1.010 0.8836 0.9100 548,419 -0.11(-10.78%)
Mar 21, 2014 0.9000 1.020 0.8600 1.020 463,462 +0.13(+14.61%)
Mar 20, 2014 0.9000 0.9300 0.8716 0.8900 380,725 +0.01(+1.14%)
Mar 19, 2014 0.8700 0.9200 0.8400 0.8800 403,096 -0.03(-3.42%)
Mar 18, 2014 0.8900 0.9250 0.8800 0.9112 204,476 -0.00(-0.07%)
Mar 17, 2014 0.9600 0.9600 0.9118 0.9118 114,599 -0.03(-3.48%)
Mar 14, 2014 0.9700 0.9786 0.9000 0.9447 157,190 -0.02(-1.59%)
Mar 13, 2014 1.000 1.000 0.9107 0.9600 339,700 -0.04(-4.00%)
Mar 12, 2014 1.050 1.050 0.9221 1.000 242,392 -0.04(-3.85%)
Mar 11, 2014 1.050 1.050 0.9100 1.040 1,236,175 -0.21(-16.80%)
Mar 10, 2014 1.080 1.250 1.080 1.250 602,403 +0.17(+15.74%)
Mar 07, 2014 1.170 1.187 1.050 1.080 697,420 -0.09(-7.69%)
Mar 06, 2014 1.190 1.220 1.130 1.170 467,493 -0.05(-3.70%)
Mar 05, 2014 1.280 1.286 1.200 1.215 310,140 -0.06(-5.08%)
Mar 04, 2014 1.220 1.340 1.170 1.280 130,139 +0.06(+4.92%)
Mar 03, 2014 1.230 1.230 1.200 1.220 45,737 -0.01(-0.81%)
Feb 28, 2014 1.239 1.250 1.210 1.230 37,275 +0.02(+1.65%)
Feb 27, 2014 1.210 1.250 1.190 1.210 70,057 -0.02(-1.63%)
Feb 26, 2014 1.170 1.250 1.170 1.230 34,320 +0.03(+2.50%)
Feb 25, 2014 1.270 1.274 1.150 1.200 122,875 -0.07(-5.51%)
Feb 24, 2014 1.270 1.276 1.220 1.270 72,327 -0.01(-0.47%)
Feb 21, 2014 1.270 1.310 1.251 1.276 89,420 -0.03(-2.60%)
Feb 20, 2014 1.340 1.350 1.263 1.310 35,799 -0.03(-2.24%)
Feb 19, 2014 1.303 1.340 1.300 1.340 58,325 +0.02(+1.52%)
Feb 18, 2014 1.300 1.330 1.280 1.320 213,557 +0.05(+3.94%)
Feb 14, 2014 1.210 1.270 1.270 1.270 236,300 +0.07(+5.83%)
Feb 13, 2014 1.190 1.220 1.150 1.200 215,647 +0.01(+0.84%)
Feb 12, 2014 1.200 1.250 1.190 1.190 171,472 -0.02(-1.65%)
Feb 11, 2014 1.210 1.250 1.200 1.210 85,746 -0.02(-1.63%)
Feb 10, 2014 1.270 1.300 1.210 1.230 101,125 -0.04(-3.15%)
Feb 07, 2014 1.140 1.270 1.140 1.270 304,992 +0.12(+10.43%)
Feb 06, 2014 1.160 1.170 1.110 1.150 112,228 -0.01(-0.86%)
Feb 05, 2014 1.290 1.300 1.132 1.160 146,412 -0.06(-4.92%)
Feb 04, 2014 1.140 1.240 1.100 1.220 263,439 +0.07(+6.09%)
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.