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

Inuvo Inc (NY: INUV )

0.3100 -0.0058 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2021 0.5400 0.5500 0.5212 0.5300 1,078,039 -0.02(-3.64%)
Dec 30, 2021 0.5200 0.5594 0.5000 0.5500 2,310,369 +0.04(+7.84%)
Dec 29, 2021 0.4800 0.5150 0.4633 0.5100 1,627,065 +0.02(+3.93%)
Dec 28, 2021 0.5100 0.5150 0.4800 0.4907 1,395,935 -0.02(-4.38%)
Dec 27, 2021 0.5130 0.5301 0.5122 0.5132 861,705 -0.02(-3.19%)
Dec 23, 2021 0.5200 0.5317 0.5100 0.5301 639,461 +0.01(+2.18%)
Dec 22, 2021 0.5125 0.5490 0.5100 0.5188 1,782,144 +0.00(+0.02%)
Dec 21, 2021 0.5050 0.5250 0.5050 0.5187 611,368 -0.01(-1.76%)
Dec 20, 2021 0.5100 0.5300 0.4900 0.5280 613,302 +0.00(+0.57%)
Dec 17, 2021 0.5000 0.5291 0.4898 0.5250 576,545 +0.02(+3.47%)
Dec 16, 2021 0.5382 0.5447 0.5010 0.5074 480,535 -0.01(-2.42%)
Dec 15, 2021 0.5200 0.5500 0.4900 0.5200 1,165,791 -0.01(-0.99%)
Dec 14, 2021 0.5337 0.5476 0.5101 0.5252 708,077 -0.02(-3.15%)
Dec 13, 2021 0.5800 0.5772 0.5400 0.5423 629,756 -0.03(-5.37%)
Dec 10, 2021 0.5800 0.5994 0.5656 0.5731 428,423 -0.01(-1.48%)
Dec 09, 2021 0.6500 0.6500 0.5815 0.5817 695,094 -0.05(-7.81%)
Dec 08, 2021 0.5577 0.6397 0.5547 0.6310 1,174,661 +0.07(+12.06%)
Dec 07, 2021 0.5600 0.5804 0.5600 0.5631 883,342 +0.00(+0.57%)
Dec 06, 2021 0.5300 0.5500 0.5026 0.5599 1,049,012 +0.02(+4.56%)
Dec 03, 2021 0.5700 0.5998 0.5200 0.5355 1,533,269 -0.03(-4.66%)
Dec 02, 2021 0.6000 0.6100 0.5505 0.5617 963,939 -0.02(-3.50%)
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.