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 (%)
Dec 30, 2011 0.7100 0.7350 0.7000 0.7100 6,000 -0.04(-5.33%)
Dec 29, 2011 0.7800 0.7800 0.7000 0.7500 14,100 +0.02(+2.74%)
Dec 28, 2011 0.7000 0.7400 0.7000 0.7300 8,184 +0.01(+1.39%)
Dec 27, 2011 0.8099 0.8100 0.6900 0.7200 50,401 -0.10(-12.20%)
Dec 23, 2011 0.8300 0.8699 0.8200 0.8200 3,400 -0.02(-2.38%)
Dec 21, 2011 0.8500 0.8600 0.8226 0.8400 8,146 -0.05(-6.08%)
Dec 20, 2011 0.8500 0.9000 0.8321 0.8944 9,768 +0.09(+11.80%)
Dec 19, 2011 0.9100 0.9500 0.8000 0.8000 11,021 -0.13(-13.98%)
Dec 16, 2011 0.9300 0.9672 0.9200 0.9300 4,283 -0.01(-1.26%)
Dec 15, 2011 0.9300 1.030 0.9300 0.9419 9,525 -0.01(-0.85%)
Dec 14, 2011 0.9800 1.000 0.9500 0.9500 2,320 -0.04(-4.04%)
Dec 13, 2011 1.040 1.040 0.9005 0.9900 530,207 -0.04(-3.88%)
Dec 12, 2011 1.010 1.040 1.010 1.030 1,000 +0.03(+3.00%)
Dec 09, 2011 1.050 1.100 1.000 1.000 34,345 -0.04(-3.85%)
Dec 08, 2011 1.010 1.040 0.9870 1.040 28,714 +0.03(+2.97%)
Dec 07, 2011 1.000 1.089 1.000 1.010 15,944 +0.00(+0.00%)
Dec 06, 2011 1.100 1.100 0.9800 1.010 9,839 -0.09(-8.18%)
Dec 05, 2011 1.110 1.160 1.100 1.100 4,108 +0.00(+0.00%)
Dec 02, 2011 1.120 1.120 1.060 1.100 21,468 -0.06(-5.17%)
Dec 01, 2011 1.200 1.200 1.129 1.160 47,322 +0.01(+0.87%)
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%)
Nov 01, 2011 1.100 1.250 1.100 1.160 17,086 -0.02(-1.70%)
Oct 31, 2011 1.290 1.300 1.140 1.180 19,360 -0.10(-7.80%)
Oct 28, 2011 1.250 1.350 1.230 1.280 27,295 +0.06(+4.92%)
Oct 27, 2011 1.200 1.250 1.120 1.220 36,693 +0.06(+5.17%)
Oct 26, 2011 1.120 1.210 1.120 1.160 900 +0.01(+0.87%)
Oct 25, 2011 1.250 1.250 1.080 1.150 18,873 -0.05(-4.17%)
Oct 24, 2011 1.400 1.486 1.180 1.200 19,645 -0.15(-11.10%)
Oct 21, 2011 1.240 1.389 1.240 1.350 8,245 +0.16(+13.44%)
Oct 20, 2011 1.230 1.230 1.190 1.190 4,500 +0.01(+0.85%)
Oct 19, 2011 1.380 1.380 1.180 1.180 18,701 -0.21(-15.11%)
Oct 18, 2011 1.410 1.450 1.390 1.390 5,502 -0.04(-2.46%)
Oct 17, 2011 1.760 1.760 1.410 1.425 83,918 -0.32(-18.57%)
Oct 14, 2011 1.700 1.760 1.700 1.750 6,400 +0.05(+2.94%)
Oct 12, 2011 1.690 1.700 1.700 1.700 6,300 +0.00(+0.00%)
Oct 11, 2011 1.700 1.760 1.640 1.700 14,260 +0.06(+3.66%)
Oct 10, 2011 1.680 1.680 1.510 1.640 1,265 -0.04(-2.38%)
Oct 07, 2011 1.700 1.790 1.670 1.680 16,568 +0.02(+1.20%)
Oct 06, 2011 1.660 1.790 1.650 1.660 28,085 +0.01(+0.61%)
Oct 05, 2011 1.290 1.940 1.260 1.650 43,468 +0.40(+32.00%)
Oct 04, 2011 1.050 1.266 0.9500 1.250 32,196 +0.20(+19.05%)
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.