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

Inuvo Inc (NY: INUV )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 30, 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, 2013 1.270 1.310 1.310 1.310 85,100 +0.03(+2.34%)
Dec 30, 2013 1.310 1.370 1.260 1.280 116,549 -0.03(-2.29%)
Dec 27, 2013 1.330 1.400 1.300 1.310 103,515 -0.01(-0.76%)
Dec 26, 2013 1.350 1.410 1.320 1.320 321,418 -0.01(-0.75%)
Dec 24, 2013 1.370 1.380 1.330 1.330 55,680 -0.04(-2.92%)
Dec 23, 2013 1.540 1.540 1.270 1.370 243,713 -0.17(-11.04%)
Dec 20, 2013 1.370 1.540 1.360 1.540 95,253 +0.16(+11.59%)
Dec 19, 2013 1.420 1.420 1.370 1.380 30,291 -0.02(-1.43%)
Dec 18, 2013 1.456 1.460 1.380 1.400 72,002 -0.04(-2.78%)
Dec 17, 2013 1.430 1.490 1.370 1.440 50,259 +0.01(+0.70%)
Dec 16, 2013 1.410 1.480 1.410 1.430 66,455 +0.00(+0.00%)
Dec 13, 2013 1.430 1.490 1.370 1.430 89,194 +0.04(+2.80%)
Dec 12, 2013 1.410 1.440 1.390 1.391 42,487 -0.05(-3.40%)
Dec 11, 2013 1.500 1.570 1.430 1.440 215,709 -0.02(-1.37%)
Dec 10, 2013 1.390 1.510 1.380 1.460 196,476 +0.09(+6.57%)
Dec 09, 2013 1.390 1.410 1.350 1.370 26,407 -0.02(-1.44%)
Dec 06, 2013 1.360 1.400 1.350 1.390 57,359 +0.02(+1.46%)
Dec 05, 2013 1.360 1.390 1.360 1.370 29,631 +0.01(+0.74%)
Dec 04, 2013 1.390 1.420 1.360 1.360 37,595 -0.05(-3.55%)
Dec 03, 2013 1.450 1.460 1.400 1.410 34,789 -0.07(-4.73%)
Dec 02, 2013 1.380 1.530 1.350 1.480 70,943 +0.10(+7.45%)
Nov 29, 2013 1.490 1.490 1.370 1.377 76,304 -0.08(-5.66%)
Nov 27, 2013 1.550 1.550 1.460 1.460 5,800 -0.05(-3.31%)
Nov 26, 2013 1.580 1.580 1.450 1.510 23,369 -0.02(-1.31%)
Nov 25, 2013 1.490 1.590 1.360 1.530 151,858 +0.08(+5.52%)
Nov 22, 2013 1.490 1.550 1.450 1.450 81,439 -0.07(-4.61%)
Nov 21, 2013 1.516 1.530 1.450 1.520 30,050 +0.01(+0.66%)
Nov 20, 2013 1.560 1.560 1.450 1.510 60,101 -0.04(-2.58%)
Nov 19, 2013 1.630 1.630 1.510 1.550 54,599 -0.05(-3.13%)
Nov 18, 2013 1.510 1.670 1.510 1.600 149,275 +0.07(+4.58%)
Nov 15, 2013 1.470 1.610 1.411 1.530 184,954 +0.09(+6.25%)
Nov 14, 2013 1.410 1.470 1.380 1.440 100,002 +0.01(+0.70%)
Nov 12, 2013 1.400 1.490 1.360 1.430 100,825 +0.02(+1.42%)
Nov 11, 2013 1.400 1.434 1.400 1.410 127,597 -0.05(-3.42%)
Nov 08, 2013 1.520 1.520 1.450 1.460 116,141 -0.04(-2.67%)
Nov 07, 2013 1.550 1.550 1.400 1.500 244,504 -0.01(-0.66%)
Nov 06, 2013 1.520 1.550 1.470 1.510 33,008 -0.03(-1.95%)
Nov 05, 2013 1.460 1.590 1.460 1.540 161,715 +0.04(+2.67%)
Nov 04, 2013 1.554 1.660 1.480 1.500 202,181 -0.09(-5.66%)
Nov 01, 2013 1.710 1.710 1.580 1.590 73,644 -0.05(-3.05%)
Oct 31, 2013 1.520 1.640 1.430 1.640 290,185 +0.05(+3.14%)
Oct 30, 2013 1.750 1.840 1.441 1.590 521,597 -0.09(-5.36%)
Oct 29, 2013 1.750 1.811 1.680 1.680 231,197 -0.03(-1.70%)
Oct 28, 2013 1.690 1.730 1.600 1.709 326,721 -0.00(-0.18%)
Oct 25, 2013 1.860 1.920 1.710 1.712 224,483 -0.21(-10.83%)
Oct 24, 2013 1.910 1.939 1.800 1.920 377,622 +0.12(+6.67%)
Oct 23, 2013 1.700 1.930 1.700 1.800 387,907 +0.10(+5.88%)
Oct 22, 2013 1.700 1.720 1.630 1.700 76,790 +0.01(+0.59%)
Oct 21, 2013 1.650 1.690 1.590 1.690 219,284 +0.02(+1.20%)
Oct 18, 2013 1.690 1.700 1.601 1.670 76,148 -0.03(-1.76%)
Oct 17, 2013 1.720 1.720 1.600 1.700 106,156 +0.00(+0.00%)
Oct 16, 2013 1.640 1.720 1.500 1.700 290,146 +0.11(+6.92%)
Oct 15, 2013 1.650 1.650 1.530 1.590 209,002 -0.06(-3.64%)
Oct 14, 2013 1.780 1.780 1.450 1.650 311,291 +0.05(+3.12%)
Oct 11, 2013 1.470 1.640 1.470 1.600 542,961 +0.14(+9.59%)
Oct 10, 2013 1.410 1.480 1.380 1.460 48,021 +0.03(+2.10%)
Oct 09, 2013 1.400 1.430 1.360 1.430 142,174 +0.01(+0.70%)
Oct 08, 2013 1.440 1.489 1.390 1.420 134,363 -0.05(-3.40%)
Oct 07, 2013 1.470 1.490 1.380 1.470 145,357 +0.03(+2.08%)
Oct 04, 2013 1.490 1.550 1.370 1.440 520,743 +0.01(+0.69%)
Oct 03, 2013 1.290 1.480 1.261 1.430 641,456 +0.16(+12.61%)
Oct 02, 2013 1.190 1.270 1.170 1.270 112,874 +0.08(+6.72%)
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.