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

Inuvo Inc (NY: INUV )

0.3301 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jan 30, 2015 1.340 1.340 1.180 1.280 96,009 +0.04(+3.23%)
Jan 29, 2015 1.220 1.260 1.220 1.240 28,329 +0.00(+0.00%)
Jan 28, 2015 1.240 1.260 1.200 1.240 21,360 -0.01(-0.80%)
Jan 27, 2015 1.250 1.280 1.210 1.250 34,972 +0.00(+0.00%)
Jan 26, 2015 1.200 1.250 1.176 1.250 61,626 +0.05(+4.17%)
Jan 23, 2015 1.180 1.230 1.150 1.200 59,129 +0.03(+2.56%)
Jan 22, 2015 1.180 1.220 1.150 1.170 67,522 +0.04(+3.54%)
Jan 21, 2015 1.090 1.150 1.090 1.130 47,350 +0.01(+0.89%)
Jan 20, 2015 1.050 1.150 1.040 1.120 38,067 +0.03(+2.75%)
Jan 16, 2015 1.170 1.200 1.059 1.090 125,249 -0.08(-6.84%)
Jan 15, 2015 1.178 1.230 1.130 1.170 21,596 +0.04(+3.54%)
Jan 14, 2015 1.170 1.200 1.110 1.130 70,406 -0.04(-3.42%)
Jan 13, 2015 1.210 1.240 1.170 1.170 32,123 -0.01(-0.85%)
Jan 12, 2015 1.220 1.240 1.180 1.180 24,980 -0.05(-4.38%)
Jan 09, 2015 1.224 1.250 1.210 1.234 20,600 +0.01(+1.16%)
Jan 08, 2015 1.230 1.250 1.205 1.220 47,503 +0.03(+2.52%)
Jan 07, 2015 1.190 1.240 1.180 1.190 39,250 +0.00(+0.00%)
Jan 06, 2015 1.221 1.232 1.190 1.190 69,259 -0.01(-0.83%)
Jan 05, 2015 1.230 1.250 1.200 1.200 17,841 -0.05(-4.00%)
Jan 02, 2015 1.290 1.300 1.240 1.250 9,618 -0.05(-3.85%)
Dec 31, 2014 1.200 1.300 1.300 1.300 86,700 +0.08(+6.56%)
Dec 30, 2014 1.300 1.300 1.210 1.220 50,241 -0.05(-3.94%)
Dec 29, 2014 1.230 1.320 1.200 1.270 53,897 +0.01(+0.79%)
Dec 26, 2014 1.280 1.310 1.220 1.260 54,794 -0.04(-3.08%)
Dec 24, 2014 1.310 1.300 1.300 1.300 21,900 +0.05(+4.00%)
Dec 23, 2014 1.260 1.380 1.250 1.250 80,348 -0.01(-0.79%)
Dec 22, 2014 1.290 1.300 1.230 1.260 80,328 +0.03(+2.44%)
Dec 19, 2014 1.230 1.320 1.160 1.230 150,895 +0.00(+0.00%)
Dec 18, 2014 1.310 1.320 1.220 1.230 45,897 -0.09(-6.82%)
Dec 17, 2014 1.270 1.320 1.210 1.320 96,787 +0.07(+5.60%)
Dec 16, 2014 1.170 1.290 1.160 1.250 104,150 +0.05(+4.17%)
Dec 15, 2014 1.240 1.250 1.165 1.200 67,352 -0.07(-5.51%)
Dec 12, 2014 1.220 1.270 1.200 1.270 23,277 +0.05(+4.11%)
Dec 11, 2014 1.280 1.280 1.193 1.220 39,680 +0.03(+2.51%)
Dec 10, 2014 1.270 1.280 1.180 1.190 52,111 -0.06(-4.80%)
Dec 09, 2014 1.150 1.250 1.120 1.250 81,067 +0.08(+6.55%)
Dec 08, 2014 1.260 1.260 1.160 1.173 77,009 -0.08(-6.14%)
Dec 05, 2014 1.250 1.299 1.170 1.250 78,042 +0.00(+0.00%)
Dec 04, 2014 1.300 1.300 1.230 1.250 45,662 -0.04(-2.86%)
Dec 03, 2014 1.290 1.299 1.250 1.287 67,286 -0.01(-1.02%)
Dec 02, 2014 1.270 1.300 1.180 1.300 95,628 +0.03(+2.36%)
Dec 01, 2014 1.300 1.337 1.171 1.270 123,294 -0.03(-2.31%)
Nov 28, 2014 1.330 1.339 1.300 1.300 41,533 -0.04(-2.87%)
Nov 26, 2014 1.300 1.338 1.338 1.338 46,100 +0.04(+2.95%)
Nov 25, 2014 1.330 1.340 1.300 1.300 41,886 -0.04(-2.98%)
Nov 24, 2014 1.320 1.350 1.280 1.340 102,193 +0.04(+3.07%)
Nov 21, 2014 1.360 1.360 1.260 1.300 126,957 -0.05(-3.70%)
Nov 20, 2014 1.350 1.380 1.300 1.350 71,140 -0.02(-1.46%)
Nov 19, 2014 1.410 1.410 1.370 1.370 38,447 -0.04(-2.84%)
Nov 18, 2014 1.380 1.460 1.360 1.410 94,881 -0.01(-0.70%)
Nov 17, 2014 1.460 1.470 1.380 1.420 166,737 -0.05(-3.40%)
Nov 14, 2014 1.420 1.500 1.380 1.470 115,612 +0.02(+1.38%)
Nov 13, 2014 1.500 1.510 1.450 1.450 97,649 -0.06(-3.97%)
Nov 12, 2014 1.510 1.530 1.440 1.510 85,065 +0.05(+3.42%)
Nov 11, 2014 1.540 1.600 1.420 1.460 161,139 -0.09(-5.81%)
Nov 10, 2014 1.500 1.560 1.490 1.550 234,478 +0.04(+2.66%)
Nov 07, 2014 1.450 1.540 1.405 1.510 331,357 +0.03(+2.02%)
Nov 06, 2014 1.390 1.480 1.380 1.480 406,930 +0.10(+7.25%)
Nov 05, 2014 1.340 1.397 1.340 1.380 158,738 +0.02(+1.47%)
Nov 04, 2014 1.340 1.415 1.340 1.360 69,184 +0.00(+0.00%)
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.