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

Inuvo Inc (NY: INUV )

0.3188 +0.0008 (+0.25%)
Official Closing 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 (%)
Nov 30, 2011 1.050 1.190 1.050 1.150 48,007 +0.12(+11.65%)
Nov 29, 2011 1.110 1.110 1.010 1.030 16,642 -0.08(-7.21%)
Nov 28, 2011 1.110 1.110 1.010 1.110 40,427 +0.01(+0.90%)
Nov 25, 2011 1.130 1.180 1.100 1.100 1,921 -0.05(-4.34%)
Nov 23, 2011 1.080 1.160 1.080 1.150 9,692 +0.03(+2.68%)
Nov 22, 2011 1.260 1.260 1.100 1.120 18,812 -0.07(-5.88%)
Nov 21, 2011 1.070 1.190 1.070 1.190 44,590 +0.11(+10.19%)
Nov 18, 2011 1.010 1.080 0.9301 1.080 40,432 +0.05(+4.80%)
Nov 17, 2011 1.020 1.050 0.9594 1.030 4,148 -0.04(-3.69%)
Nov 16, 2011 1.090 1.100 1.050 1.070 195,617 -0.02(-1.83%)
Nov 15, 2011 1.010 1.100 0.9608 1.090 41,257 +0.06(+5.83%)
Nov 14, 2011 1.030 1.040 1.030 1.030 6,973 +0.00(+0.00%)
Nov 11, 2011 0.9600 1.040 0.8800 1.030 19,477 +0.04(+4.04%)
Nov 10, 2011 1.050 1.050 0.9600 0.9900 40,871 -0.08(-7.48%)
Nov 09, 2011 1.070 1.100 1.020 1.070 18,978 -0.01(-0.93%)
Nov 08, 2011 1.050 1.100 1.030 1.080 4,800 +0.02(+1.89%)
Nov 07, 2011 1.110 1.130 1.030 1.060 24,128 -0.01(-0.93%)
Nov 04, 2011 1.210 1.220 1.060 1.070 48,132 -0.15(-12.30%)
Nov 03, 2011 1.130 1.350 1.130 1.220 194,160 +0.08(+7.02%)
Nov 02, 2011 1.120 1.180 1.050 1.140 16,116 -0.02(-1.72%)
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.