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

Inuvo Inc (NY: INUV )

0.3301 -0.0069 (-2.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2015 2.080 2.140 2.050 2.081 601,077 +0.04(+2.01%)
Mar 30, 2015 1.890 2.050 1.890 2.040 623,328 +0.18(+9.68%)
Mar 27, 2015 1.950 1.950 1.810 1.860 233,478 -0.06(-3.12%)
Mar 26, 2015 1.950 1.980 1.860 1.920 255,076 -0.01(-0.52%)
Mar 25, 2015 1.910 1.959 1.840 1.930 412,032 +0.05(+2.66%)
Mar 24, 2015 1.740 1.880 1.740 1.880 283,777 +0.14(+8.28%)
Mar 23, 2015 1.720 1.740 1.690 1.736 119,919 +0.06(+3.35%)
Mar 20, 2015 1.670 1.740 1.670 1.680 160,327 +0.01(+0.60%)
Mar 19, 2015 1.600 1.670 1.590 1.670 100,954 +0.07(+4.37%)
Mar 18, 2015 1.600 1.600 1.550 1.600 37,048 +0.02(+1.27%)
Mar 17, 2015 1.610 1.610 1.530 1.580 131,854 +0.00(+0.00%)
Mar 16, 2015 1.650 1.680 1.580 1.580 153,761 -0.06(-3.66%)
Mar 13, 2015 1.680 1.700 1.590 1.640 134,317 +0.00(+0.00%)
Mar 12, 2015 1.580 1.640 1.572 1.640 170,456 +0.08(+5.13%)
Mar 11, 2015 1.600 1.650 1.560 1.560 148,135 -0.02(-1.27%)
Mar 10, 2015 1.550 1.580 1.540 1.580 151,992 +0.07(+4.64%)
Mar 09, 2015 1.530 1.560 1.500 1.510 114,275 +0.01(+0.67%)
Mar 06, 2015 1.530 1.550 1.450 1.500 57,476 +0.01(+0.66%)
Mar 05, 2015 1.540 1.540 1.470 1.490 90,793 -0.07(-4.48%)
Mar 04, 2015 1.550 1.610 1.540 1.560 265,111 +0.01(+0.65%)
Mar 03, 2015 1.460 1.540 1.430 1.550 439,576 +0.12(+8.39%)
Mar 02, 2015 1.410 1.450 1.410 1.430 92,150 +0.02(+1.42%)
Feb 27, 2015 1.400 1.440 1.370 1.410 163,368 +0.07(+4.99%)
Feb 26, 2015 1.270 1.400 1.270 1.343 73,570 +0.00(+0.22%)
Feb 25, 2015 1.320 1.360 1.250 1.340 135,704 -0.01(-0.81%)
Feb 24, 2015 1.370 1.400 1.311 1.351 15,801 -0.03(-2.10%)
Feb 23, 2015 1.370 1.440 1.361 1.380 80,580 +0.02(+1.47%)
Feb 20, 2015 1.470 1.470 1.340 1.360 107,002 -0.07(-4.90%)
Feb 19, 2015 1.470 1.470 1.420 1.430 17,685 -0.01(-0.69%)
Feb 18, 2015 1.480 1.480 1.440 1.440 35,953 -0.01(-0.69%)
Feb 17, 2015 1.480 1.490 1.440 1.450 146,931 +0.00(+0.00%)
Feb 13, 2015 1.450 1.450 1.450 1.450 68,300 +0.00(+0.00%)
Feb 12, 2015 1.450 1.480 1.390 1.450 69,859 -0.01(-0.68%)
Feb 11, 2015 1.450 1.500 1.390 1.460 103,470 +0.02(+1.39%)
Feb 10, 2015 1.400 1.440 1.390 1.440 103,656 +0.04(+2.86%)
Feb 09, 2015 1.390 1.440 1.390 1.400 77,435 -0.02(-1.23%)
Feb 06, 2015 1.400 1.440 1.370 1.417 198,369 +0.10(+7.39%)
Feb 05, 2015 1.400 1.440 1.260 1.320 397,614 +0.11(+9.09%)
Feb 04, 2015 1.220 1.250 1.210 1.210 26,653 +0.02(+1.68%)
Feb 03, 2015 1.250 1.260 1.180 1.190 58,096 -0.06(-4.80%)
Feb 02, 2015 1.200 1.340 1.200 1.250 86,832 -0.03(-2.34%)
Jan 30, 2015 1.340 1.340 1.180 1.280 96,009 +0.04(+3.23%)
Jan 29, 2015 1.220 1.260 1.220 1.240 28,329 +0.00(+0.00%)
Jan 28, 2015 1.240 1.260 1.200 1.240 21,360 -0.01(-0.80%)
Jan 27, 2015 1.250 1.280 1.210 1.250 34,972 +0.00(+0.00%)
Jan 26, 2015 1.200 1.250 1.176 1.250 61,626 +0.05(+4.17%)
Jan 23, 2015 1.180 1.230 1.150 1.200 59,129 +0.03(+2.56%)
Jan 22, 2015 1.180 1.220 1.150 1.170 67,522 +0.04(+3.54%)
Jan 21, 2015 1.090 1.150 1.090 1.130 47,350 +0.01(+0.89%)
Jan 20, 2015 1.050 1.150 1.040 1.120 38,067 +0.03(+2.75%)
Jan 16, 2015 1.170 1.200 1.059 1.090 125,249 -0.08(-6.84%)
Jan 15, 2015 1.178 1.230 1.130 1.170 21,596 +0.04(+3.54%)
Jan 14, 2015 1.170 1.200 1.110 1.130 70,406 -0.04(-3.42%)
Jan 13, 2015 1.210 1.240 1.170 1.170 32,123 -0.01(-0.85%)
Jan 12, 2015 1.220 1.240 1.180 1.180 24,980 -0.05(-4.38%)
Jan 09, 2015 1.224 1.250 1.210 1.234 20,600 +0.01(+1.16%)
Jan 08, 2015 1.230 1.250 1.205 1.220 47,503 +0.03(+2.52%)
Jan 07, 2015 1.190 1.240 1.180 1.190 39,250 +0.00(+0.00%)
Jan 06, 2015 1.221 1.232 1.190 1.190 69,259 -0.01(-0.83%)
Jan 05, 2015 1.230 1.250 1.200 1.200 17,841 -0.05(-4.00%)
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.