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

Inuvo Inc (NY: INUV )

0.2320 -0.0085 (-3.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Feb 28, 2020 0.2600 0.2694 0.2149 0.2573 896,900 -0.00(-1.04%)
Feb 27, 2020 0.2600 0.2700 0.2500 0.2600 512,581 -0.02(-5.76%)
Feb 26, 2020 0.2900 0.2900 0.2678 0.2759 138,798 +0.01(+3.02%)
Feb 25, 2020 0.2750 0.2950 0.2657 0.2678 462,510 -0.02(-6.49%)
Feb 24, 2020 0.3040 0.3040 0.2764 0.2864 681,195 -0.02(-5.79%)
Feb 21, 2020 0.3226 0.3226 0.2950 0.3040 284,600 -0.01(-2.31%)
Feb 20, 2020 0.3150 0.3239 0.3043 0.3112 410,127 +0.01(+2.44%)
Feb 19, 2020 0.3171 0.3171 0.3020 0.3038 151,617 +0.00(+0.70%)
Feb 18, 2020 0.3266 0.3299 0.3015 0.3017 427,303 -0.02(-7.57%)
Feb 14, 2020 0.3500 0.3500 0.3235 0.3264 366,700 -0.02(-5.12%)
Feb 13, 2020 0.3250 0.3480 0.3197 0.3440 925,759 +0.02(+7.63%)
Feb 12, 2020 0.3199 0.3285 0.3100 0.3196 478,948 +0.01(+3.40%)
Feb 11, 2020 0.3000 0.3150 0.3000 0.3091 327,014 +0.00(+0.06%)
Feb 10, 2020 0.3075 0.3156 0.3065 0.3089 161,452 +0.00(+0.46%)
Feb 07, 2020 0.3200 0.3200 0.3059 0.3075 199,200 -0.01(-3.91%)
Feb 06, 2020 0.3300 0.3400 0.3100 0.3200 303,504 -0.01(-3.03%)
Feb 05, 2020 0.3200 0.3400 0.3100 0.3300 553,941 +0.01(+1.57%)
Feb 04, 2020 0.3049 0.3249 0.3000 0.3249 299,200 +0.02(+7.98%)
Feb 03, 2020 0.3256 0.3257 0.3009 0.3009 198,218 -0.01(-2.97%)
Jan 31, 2020 0.3118 0.3260 0.3000 0.3101 540,000 +0.01(+3.37%)
Jan 30, 2020 0.3100 0.3200 0.2900 0.3000 492,865 -0.01(-2.82%)
Jan 29, 2020 0.3000 0.3184 0.2905 0.3087 635,364 +0.00(+1.21%)
Jan 28, 2020 0.3100 0.3200 0.2900 0.3050 611,220 -0.01(-1.61%)
Jan 27, 2020 0.3300 0.3300 0.3000 0.3100 485,301 -0.02(-6.43%)
Jan 24, 2020 0.3400 0.3760 0.3151 0.3313 1,335,300 -0.03(-7.87%)
Jan 23, 2020 0.4390 0.4390 0.3400 0.3596 1,366,511 -0.05(-12.48%)
Jan 22, 2020 0.3400 0.4390 0.3340 0.4109 2,484,882 +0.08(+23.28%)
Jan 21, 2020 0.3400 0.3400 0.3200 0.3333 606,340 +0.01(+3.73%)
Jan 17, 2020 0.3207 0.3300 0.3151 0.3213 259,800 +0.01(+3.65%)
Jan 16, 2020 0.3100 0.3400 0.3100 0.3100 276,841 +0.00(+1.08%)
Jan 15, 2020 0.3293 0.3293 0.3016 0.3067 438,235 -0.00(-1.06%)
Jan 14, 2020 0.3400 0.3500 0.3100 0.3100 881,730 +0.01(+3.40%)
Jan 13, 2020 0.3173 0.3173 0.2911 0.2998 159,461 -0.01(-3.32%)
Jan 10, 2020 0.2850 0.3200 0.2850 0.3101 213,500 -0.00(-0.61%)
Jan 09, 2020 0.3200 0.3225 0.3000 0.3120 298,569 +0.00(+0.65%)
Jan 08, 2020 0.3305 0.3305 0.3100 0.3100 483,155 +0.00(+0.00%)
Jan 07, 2020 0.3600 0.3669 0.3100 0.3100 1,128,665 -0.03(-9.38%)
Jan 06, 2020 0.3200 0.3600 0.3050 0.3421 942,574 +0.04(+12.50%)
Jan 03, 2020 0.3100 0.3250 0.3040 0.3041 347,300 +0.00(+1.37%)
Jan 02, 2020 0.3000 0.3100 0.2900 0.3000 220,397 +0.00(+1.45%)
Dec 31, 2019 0.3050 0.3150 0.2900 0.2957 334,200 -0.01(-4.30%)
Dec 30, 2019 0.2830 0.3100 0.2830 0.3090 490,899 +0.03(+9.38%)
Dec 27, 2019 0.2740 0.2933 0.2740 0.2825 167,300 +0.00(+0.00%)
Dec 26, 2019 0.2800 0.2901 0.2675 0.2825 131,417 +0.00(+1.73%)
Dec 24, 2019 0.2800 0.2870 0.2763 0.2777 138,000 -0.00(-0.39%)
Dec 23, 2019 0.2850 0.2875 0.2776 0.2788 115,024 -0.00(-1.48%)
Dec 20, 2019 0.2889 0.2900 0.2775 0.2830 257,000 +0.01(+1.98%)
Dec 19, 2019 0.2700 0.2826 0.2700 0.2775 220,413 -0.00(-1.07%)
Dec 18, 2019 0.2700 0.2849 0.2700 0.2805 39,805 +0.01(+1.85%)
Dec 17, 2019 0.2801 0.2948 0.2705 0.2754 202,774 -0.01(-2.48%)
Dec 16, 2019 0.2900 0.3075 0.2753 0.2824 505,139 -0.01(-2.52%)
Dec 13, 2019 0.2711 0.2900 0.2711 0.2897 178,500 +0.00(+0.28%)
Dec 12, 2019 0.2772 0.2900 0.2750 0.2889 165,049 -0.00(-0.38%)
Dec 11, 2019 0.2889 0.2968 0.2700 0.2900 227,657 +0.01(+3.57%)
Dec 10, 2019 0.2960 0.2960 0.2700 0.2800 141,925 -0.01(-3.55%)
Dec 09, 2019 0.2860 0.2969 0.2860 0.2903 57,845 +0.00(+1.50%)
Dec 06, 2019 0.2800 0.3000 0.2700 0.2860 420,700 +0.01(+3.85%)
Dec 05, 2019 0.2840 0.2840 0.2646 0.2754 190,903 +0.01(+4.08%)
Dec 04, 2019 0.2610 0.2800 0.2610 0.2646 153,353 -0.02(-5.40%)
Dec 03, 2019 0.2750 0.2798 0.2625 0.2797 67,427 -0.00(-0.07%)
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.