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

Inuvo Inc (NY: INUV )

0.3163 -0.0037 (-1.16%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 13, 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 (%)
May 31, 2023 0.2700 0.2797 0.2500 0.2597 1,166,657 -0.01(-3.49%)
May 30, 2023 0.2600 0.2800 0.2491 0.2691 1,272,821 +0.02(+8.03%)
May 26, 2023 0.2500 0.2550 0.2480 0.2491 605,587 +0.00(+1.71%)
May 25, 2023 0.2660 0.2795 0.2158 0.2449 6,583,516 -0.11(-31.01%)
May 24, 2023 0.3786 0.3800 0.3311 0.3550 1,075,065 -0.02(-4.11%)
May 23, 2023 0.3769 0.3801 0.3650 0.3702 574,749 +0.01(+1.42%)
May 22, 2023 0.3600 0.3850 0.3481 0.3650 1,516,849 +0.02(+7.07%)
May 19, 2023 0.3570 0.3689 0.3300 0.3409 300,634 -0.02(-5.33%)
May 18, 2023 0.3497 0.3731 0.3462 0.3601 1,091,075 +0.01(+4.08%)
May 17, 2023 0.3500 0.3500 0.3205 0.3460 345,900 +0.01(+1.76%)
May 16, 2023 0.3500 0.3500 0.3384 0.3400 236,235 +0.00(+0.62%)
May 15, 2023 0.3110 0.3589 0.3110 0.3379 432,357 +0.02(+6.90%)
May 12, 2023 0.3200 0.3314 0.3025 0.3161 534,298 -0.01(-4.21%)
May 11, 2023 0.3459 0.3595 0.3181 0.3300 602,979 -0.02(-5.71%)
May 10, 2023 0.3800 0.3850 0.3410 0.3500 546,881 -0.02(-5.41%)
May 09, 2023 0.3380 0.3900 0.3302 0.3700 2,019,612 +0.03(+9.47%)
May 08, 2023 0.3200 0.3400 0.3124 0.3380 380,512 +0.02(+5.63%)
May 05, 2023 0.2959 0.3300 0.2952 0.3200 795,988 +0.02(+7.64%)
May 04, 2023 0.3000 0.3004 0.2850 0.2973 351,587 +0.01(+2.52%)
May 03, 2023 0.2841 0.3077 0.2841 0.2900 98,243 -0.00(-0.14%)
May 02, 2023 0.2800 0.2997 0.2800 0.2904 93,339 +0.01(+3.27%)
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.