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 (%)
Jul 29, 2011 1.660 1.750 1.650 1.670 9,660 +0.01(+0.60%)
Jul 28, 2011 1.770 1.780 1.650 1.660 15,670 -0.09(-5.14%)
Jul 27, 2011 1.690 1.750 1.690 1.750 2,000 +0.02(+1.16%)
Jul 26, 2011 1.800 1.800 1.720 1.730 20,781 -0.17(-8.95%)
Jul 25, 2011 1.850 1.900 1.850 1.900 525 +0.06(+3.26%)
Jul 22, 2011 1.940 1.940 1.840 1.840 8,050 -0.01(-0.54%)
Jul 21, 2011 1.950 1.960 1.850 1.850 6,689 -0.09(-4.64%)
Jul 20, 2011 1.950 2.000 1.890 1.940 4,894 -0.07(-3.48%)
Jul 19, 2011 1.960 2.020 1.890 2.010 5,550 +0.01(+0.50%)
Jul 18, 2011 2.020 2.080 1.840 2.000 13,051 -0.01(-0.50%)
Jul 15, 2011 2.010 2.060 2.000 2.010 400 +0.01(+0.50%)
Jul 14, 2011 2.030 2.050 1.990 2.000 1,900 +0.03(+1.52%)
Jul 13, 2011 2.020 2.020 1.950 1.970 1,920 -0.03(-1.50%)
Jul 12, 2011 2.040 2.040 1.980 2.000 6,760 +0.00(+0.00%)
Jul 11, 2011 1.960 2.030 1.950 2.000 2,010 +0.00(+0.00%)
Jul 08, 2011 2.050 2.050 2.000 2.000 300 -0.04(-1.96%)
Jul 07, 2011 2.040 2.150 2.000 2.040 6,100 -0.01(-0.49%)
Jul 06, 2011 2.020 2.050 2.010 2.050 2,500 +0.01(+0.49%)
Jul 05, 2011 2.090 2.090 2.040 2.040 300 -0.08(-3.77%)
Jul 01, 2011 2.150 2.170 2.100 2.120 12,500 +0.02(+0.95%)
Jun 30, 2011 2.160 2.160 2.100 2.100 16,000 -0.10(-4.55%)
Jun 29, 2011 2.150 2.200 2.120 2.200 21,700 +0.13(+6.23%)
Jun 28, 2011 2.160 2.230 2.070 2.071 17,068 -0.08(-3.68%)
Jun 27, 2011 2.210 2.249 2.050 2.150 11,100 -0.05(-2.27%)
Jun 24, 2011 2.130 2.250 2.130 2.200 11,500 +0.10(+4.76%)
Jun 23, 2011 2.050 2.139 2.050 2.100 2,115 +0.06(+2.94%)
Jun 22, 2011 1.980 2.040 1.900 2.040 15,165 +0.08(+4.08%)
Jun 21, 2011 2.020 2.020 1.900 1.960 9,100 -0.04(-2.00%)
Jun 20, 2011 1.850 2.050 1.850 2.000 5,726 +0.00(+0.00%)
Jun 17, 2011 1.770 2.000 1.720 2.000 9,400 +0.14(+7.53%)
Jun 16, 2011 1.710 1.860 1.710 1.860 13,958 +0.13(+7.51%)
Jun 15, 2011 1.770 1.870 1.650 1.730 10,390 -0.03(-1.70%)
Jun 14, 2011 2.390 2.390 1.760 1.760 38,430 -0.08(-4.35%)
Jun 13, 2011 2.050 2.150 1.840 1.840 7,440 -0.25(-11.96%)
Jun 10, 2011 2.090 2.180 1.990 2.090 6,700 +0.05(+2.45%)
Jun 09, 2011 1.920 2.110 1.920 2.040 2,745 +0.09(+4.62%)
Jun 08, 2011 2.290 2.340 1.820 1.950 60,801 -0.39(-16.67%)
Jun 07, 2011 2.340 2.345 2.260 2.340 14,168 +0.04(+1.74%)
Jun 06, 2011 2.230 2.360 2.230 2.300 2,500 +0.01(+0.44%)
Jun 03, 2011 2.438 2.611 2.130 2.290 8,140 -0.20(-8.03%)
May 24, 2011 2.422 2.490 2.400 2.490 10,670 +0.09(+3.75%)
May 23, 2011 2.320 2.451 2.320 2.400 12,252 +0.08(+3.45%)
May 20, 2011 2.200 2.330 2.200 2.320 11,480 +0.12(+5.45%)
May 19, 2011 2.220 2.290 2.200 2.200 24,354 -0.00(-0.00%)
May 18, 2011 2.220 2.220 2.200 2.200 4,550 +0.00(+0.00%)
May 17, 2011 2.300 2.300 2.200 2.200 3,000 -0.05(-2.22%)
May 16, 2011 2.340 2.340 2.170 2.250 12,860 -0.14(-5.70%)
May 13, 2011 2.420 2.420 2.330 2.386 8,330 -0.02(-1.00%)
May 12, 2011 2.390 2.439 2.390 2.410 7,500 +0.07(+2.99%)
May 11, 2011 2.390 2.439 2.340 2.340 2,700 -0.05(-2.06%)
May 10, 2011 2.320 2.405 2.320 2.389 3,350 +0.05(+2.10%)
May 09, 2011 2.400 2.482 2.340 2.340 2,000 -0.03(-1.27%)
May 06, 2011 2.410 2.500 2.348 2.370 3,400 -0.12(-4.82%)
May 05, 2011 2.740 3.020 2.450 2.490 41,005 -0.22(-8.12%)
May 04, 2011 2.250 2.710 2.250 2.710 35,661 +0.39(+16.81%)
May 03, 2011 2.530 2.570 2.280 2.320 31,164 -0.19(-7.57%)
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.