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

Inuvo Inc (NY: INUV )

0.3298 -0.0002 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
May 31, 2022 0.4800 0.5186 0.4687 0.5061 489,109 +0.02(+3.33%)
May 27, 2022 0.4427 0.5040 0.4427 0.4898 415,176 +0.05(+10.69%)
May 26, 2022 0.4280 0.4500 0.4110 0.4425 522,181 -0.02(-3.80%)
May 25, 2022 0.4841 0.4841 0.4568 0.4600 268,069 -0.01(-1.18%)
May 24, 2022 0.4797 0.4800 0.4553 0.4655 317,594 -0.01(-2.96%)
May 23, 2022 0.4601 0.4800 0.4601 0.4797 307,987 +0.01(+1.61%)
May 20, 2022 0.4852 0.5100 0.4600 0.4721 388,708 -0.00(-0.61%)
May 19, 2022 0.4658 0.4890 0.4606 0.4750 285,579 +0.00(+0.17%)
May 18, 2022 0.4470 0.4896 0.4400 0.4742 387,967 +0.01(+3.09%)
May 17, 2022 0.4290 0.4631 0.4290 0.4600 606,367 +0.05(+11.41%)
May 16, 2022 0.4100 0.4390 0.3832 0.4129 328,067 +0.00(+0.73%)
May 13, 2022 0.3200 0.4261 0.3015 0.4099 688,866 +0.06(+18.37%)
May 12, 2022 0.3300 0.3600 0.3200 0.3463 473,157 +0.02(+4.94%)
May 11, 2022 0.3400 0.3699 0.2953 0.3300 872,928 -0.02(-6.28%)
May 10, 2022 0.3900 0.3990 0.3410 0.3521 218,090 -0.02(-4.89%)
May 09, 2022 0.3900 0.4082 0.3701 0.3702 285,204 -0.02(-5.92%)
May 06, 2022 0.4100 0.4100 0.3900 0.3935 181,995 -0.01(-2.62%)
May 05, 2022 0.4200 0.4200 0.3805 0.4041 291,947 -0.00(-0.98%)
May 04, 2022 0.4389 0.4399 0.3900 0.4081 380,977 -0.03(-6.18%)
May 03, 2022 0.3900 0.4400 0.3900 0.4350 145,427 +0.03(+8.75%)
May 02, 2022 0.4199 0.4399 0.3983 0.4000 257,350 -0.01(-3.19%)
Apr 29, 2022 0.4000 0.4267 0.3860 0.4132 260,444 +0.02(+4.61%)
Apr 28, 2022 0.3997 0.4000 0.3760 0.3950 220,926 +0.00(+0.89%)
Apr 27, 2022 0.3859 0.4000 0.3812 0.3915 291,599 +0.01(+1.40%)
Apr 26, 2022 0.4020 0.4200 0.3836 0.3861 257,740 -0.02(-6.04%)
Apr 25, 2022 0.4000 0.4177 0.3901 0.4109 479,689 +0.01(+1.48%)
Apr 22, 2022 0.4205 0.4300 0.4046 0.4049 294,470 -0.02(-5.73%)
Apr 21, 2022 0.4322 0.4500 0.4200 0.4295 171,118 -0.01(-1.29%)
Apr 20, 2022 0.4400 0.4467 0.4301 0.4351 152,827 -0.01(-2.60%)
Apr 19, 2022 0.4208 0.4530 0.4208 0.4467 137,190 +0.01(+2.97%)
Apr 18, 2022 0.4462 0.4531 0.4305 0.4338 132,111 -0.02(-3.60%)
Apr 14, 2022 0.4566 0.4840 0.4300 0.4500 1,105,670 +0.00(+0.29%)
Apr 13, 2022 0.4100 0.4500 0.4138 0.4487 239,056 +0.05(+13.77%)
Apr 12, 2022 0.4574 0.4744 0.3944 0.3944 763,757 -0.07(-15.09%)
Apr 11, 2022 0.4660 0.4754 0.4554 0.4645 144,015 -0.01(-2.58%)
Apr 08, 2022 0.4800 0.4885 0.4655 0.4768 164,644 +0.00(+1.00%)
Apr 07, 2022 0.4801 0.4898 0.4700 0.4721 241,225 -0.02(-3.26%)
Apr 06, 2022 0.5450 0.5450 0.4797 0.4880 833,413 +0.00(+0.43%)
Apr 05, 2022 0.4883 0.5140 0.4834 0.4859 174,225 -0.02(-3.50%)
Apr 04, 2022 0.5100 0.5100 0.4815 0.5035 615,483 +0.02(+4.85%)
Apr 01, 2022 0.4802 0.5400 0.4802 0.4802 885,953 -0.01(-2.00%)
Mar 31, 2022 0.4900 0.4980 0.4737 0.4900 267,502 -0.00(-0.37%)
Mar 30, 2022 0.4886 0.4926 0.4855 0.4918 295,249 +0.01(+1.40%)
Mar 29, 2022 0.4650 0.4982 0.4600 0.4850 542,758 +0.02(+3.70%)
Mar 28, 2022 0.4717 0.4798 0.4620 0.4677 242,788 -0.00(-0.49%)
Mar 25, 2022 0.4900 0.5000 0.4600 0.4700 219,300 -0.01(-3.07%)
Mar 24, 2022 0.4700 0.4973 0.4650 0.4849 366,899 +0.01(+3.17%)
Mar 23, 2022 0.5200 0.5200 0.4600 0.4700 1,032,419 -0.04(-8.11%)
Mar 22, 2022 0.4702 0.5199 0.4702 0.5115 386,181 +0.02(+3.67%)
Mar 21, 2022 0.5300 0.5307 0.4555 0.4934 916,933 -0.00(-0.32%)
Mar 18, 2022 0.4824 0.5299 0.4700 0.4950 1,353,757 -0.07(-11.61%)
Mar 17, 2022 0.4900 0.5600 0.4600 0.5600 835,341 +0.11(+24.03%)
Mar 16, 2022 0.4500 0.4746 0.4233 0.4515 579,881 +0.02(+5.00%)
Mar 15, 2022 0.4450 0.4650 0.4300 0.4300 217,759 -0.01(-3.20%)
Mar 14, 2022 0.4420 0.4619 0.4350 0.4442 330,664 -0.02(-3.41%)
Mar 11, 2022 0.4767 0.4900 0.4467 0.4599 244,067 -0.02(-4.19%)
Mar 10, 2022 0.4800 0.4900 0.4600 0.4800 294,543 -0.01(-1.05%)
Mar 09, 2022 0.4600 0.4851 0.4501 0.4851 352,481 +0.03(+5.92%)
Mar 08, 2022 0.4300 0.4676 0.4100 0.4580 449,134 +0.04(+9.05%)
Mar 07, 2022 0.4300 0.4662 0.4200 0.4200 478,348 -0.03(-5.62%)
Mar 04, 2022 0.4705 0.4785 0.4350 0.4450 255,055 -0.03(-6.12%)
Mar 03, 2022 0.4737 0.4800 0.4600 0.4740 173,293 +0.00(+0.51%)
Mar 02, 2022 0.4668 0.4800 0.4548 0.4716 195,690 +0.01(+1.81%)
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.