Skip to main content

Inuvo Inc (NY: INUV )

0.3672 -0.0028 (-0.76%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2901 0.3099 0.2835 0.2889 196,374 -0.01(-2.92%)
Apr 27, 2023 0.3000 0.3173 0.2902 0.2976 586,433 +0.00(+0.27%)
Apr 26, 2023 0.2900 0.3075 0.2900 0.2968 197,678 +0.01(+2.34%)
Apr 25, 2023 0.3000 0.3200 0.2900 0.2900 111,462 -0.02(-6.36%)
Apr 24, 2023 0.3100 0.3200 0.2973 0.3097 118,168 -0.02(-6.09%)
Apr 21, 2023 0.3102 0.3343 0.3102 0.3298 20,362 +0.01(+3.13%)
Apr 20, 2023 0.3267 0.3391 0.3100 0.3198 241,160 -0.01(-3.15%)
Apr 19, 2023 0.3398 0.3398 0.3225 0.3302 129,722 +0.00(+0.06%)
Apr 18, 2023 0.3400 0.3400 0.3200 0.3300 156,203 -0.01(-2.97%)
Apr 17, 2023 0.3400 0.3557 0.3200 0.3401 226,505 +0.00(+0.38%)
Apr 14, 2023 0.3500 0.3600 0.3158 0.3388 568,031 +0.00(+1.10%)
Apr 13, 2023 0.3000 0.3450 0.2985 0.3351 1,054,181 +0.05(+17.41%)
Apr 12, 2023 0.2900 0.3045 0.2800 0.2854 143,081 -0.00(-0.59%)
Apr 11, 2023 0.2800 0.2928 0.2800 0.2871 127,138 -0.00(-0.59%)
Apr 10, 2023 0.3000 0.3019 0.2801 0.2888 106,704 -0.01(-2.50%)
Apr 06, 2023 0.3000 0.3000 0.2900 0.2962 104,009 +0.00(+1.37%)
Apr 05, 2023 0.2900 0.3100 0.2850 0.2922 158,973 +0.00(+0.76%)
Apr 04, 2023 0.3035 0.3077 0.2900 0.2900 139,631 -0.01(-4.45%)
Apr 03, 2023 0.2900 0.3200 0.2930 0.3035 158,202 +0.01(+4.05%)
Mar 31, 2023 0.3000 0.3179 0.2900 0.2917 225,597 -0.01(-3.22%)
Mar 30, 2023 0.3049 0.3300 0.2901 0.3014 253,478 -0.00(-1.28%)
Mar 29, 2023 0.2900 0.3200 0.2800 0.3053 128,511 +0.03(+8.92%)
Mar 28, 2023 0.3100 0.3099 0.2385 0.2803 215,936 -0.02(-5.59%)
Mar 27, 2023 0.3000 0.3070 0.2900 0.2969 139,914 -0.00(-0.30%)
Mar 24, 2023 0.2965 0.3095 0.2906 0.2978 111,660 -0.00(-0.73%)
Mar 23, 2023 0.3000 0.3145 0.2900 0.3000 133,026 +0.00(+0.00%)
Mar 22, 2023 0.3200 0.3200 0.3000 0.3000 132,330 -0.01(-3.91%)
Mar 21, 2023 0.3000 0.3198 0.3000 0.3122 59,114 +0.01(+3.86%)
Mar 20, 2023 0.3055 0.3055 0.3000 0.3006 75,329 -0.01(-3.03%)
Mar 17, 2023 0.3200 0.3200 0.3000 0.3100 93,491 +0.00(+0.65%)
Mar 16, 2023 0.3000 0.3080 0.2802 0.3080 230,754 -0.00(-0.55%)
Mar 15, 2023 0.3086 0.3100 0.2925 0.3097 137,122 +0.01(+2.55%)
Mar 14, 2023 0.3000 0.3141 0.2979 0.3020 180,310 +0.01(+2.17%)
Mar 13, 2023 0.2638 0.3000 0.2638 0.2956 330,020 +0.00(+0.61%)
Mar 10, 2023 0.3300 0.3300 0.2805 0.2938 670,492 -0.04(-11.13%)
Mar 09, 2023 0.3600 0.3699 0.3150 0.3306 414,017 -0.04(-10.04%)
Mar 08, 2023 0.3544 0.3724 0.3505 0.3675 197,831 +0.00(+0.71%)
Mar 07, 2023 0.3802 0.3874 0.3526 0.3649 139,939 -0.02(-5.22%)
Mar 06, 2023 0.4000 0.4000 0.3802 0.3850 124,327 -0.01(-2.06%)
Mar 03, 2023 0.3999 0.3999 0.3802 0.3931 150,349 +0.00(+1.11%)
Mar 02, 2023 0.4000 0.4000 0.3800 0.3888 92,290 +0.00(+0.60%)
Mar 01, 2023 0.3886 0.3900 0.3812 0.3865 140,896 +0.00(+0.39%)
Feb 28, 2023 0.3800 0.4083 0.3800 0.3850 204,674 +0.00(+1.21%)
Feb 27, 2023 0.3800 0.3989 0.3600 0.3804 178,371 +0.00(+0.63%)
Feb 24, 2023 0.3811 0.3849 0.3600 0.3780 145,865 -0.01(-1.82%)
Feb 23, 2023 0.4100 0.4067 0.3811 0.3850 205,324 +0.00(+0.29%)
Feb 22, 2023 0.3986 0.4100 0.3839 0.3839 95,776 -0.01(-3.15%)
Feb 21, 2023 0.4100 0.4300 0.3810 0.3964 110,171 -0.01(-2.56%)
Feb 17, 2023 0.4170 0.4286 0.3950 0.4068 118,238 -0.02(-5.37%)
Feb 16, 2023 0.4190 0.4300 0.4038 0.4299 253,238 +0.01(+2.45%)
Feb 15, 2023 0.3903 0.4200 0.3903 0.4196 130,982 +0.03(+7.51%)
Feb 14, 2023 0.4200 0.4200 0.3810 0.3903 153,069 -0.01(-3.65%)
Feb 13, 2023 0.3850 0.4100 0.3800 0.4051 113,263 +0.01(+2.27%)
Feb 10, 2023 0.3911 0.4173 0.3900 0.3961 195,643 -0.00(-0.23%)
Feb 09, 2023 0.4500 0.4500 0.3901 0.3970 235,340 -0.03(-7.70%)
Feb 08, 2023 0.4403 0.4611 0.4213 0.4301 156,032 -0.01(-2.89%)
Feb 07, 2023 0.4500 0.4600 0.4301 0.4429 293,050 -0.01(-3.00%)
Feb 06, 2023 0.5000 0.5100 0.4121 0.4566 796,613 -0.03(-6.28%)
Feb 03, 2023 0.4971 0.5046 0.4864 0.4872 461,802 +0.00(+0.16%)
Feb 02, 2023 0.4600 0.4933 0.4500 0.4864 927,055 +0.04(+8.09%)
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.