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

Inuvo Inc (NY: INUV )

0.3561 +0.0061 (+1.74%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 7, 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 31, 2018 0.8757 0.8757 0.8068 0.8068 76,129 -0.01(-1.59%)
Jan 30, 2018 0.8800 0.9100 0.7803 0.8198 82,269 -0.06(-6.89%)
Jan 29, 2018 0.8800 0.9100 0.8800 0.8805 27,455 +0.03(+3.59%)
Jan 26, 2018 0.8500 0.8870 0.8499 0.8500 44,530 -0.00(-0.01%)
Jan 25, 2018 0.8611 0.8971 0.8500 0.8501 54,451 -0.02(-2.41%)
Jan 24, 2018 0.8800 0.9000 0.8426 0.8711 79,608 +0.02(+2.48%)
Jan 23, 2018 0.8701 0.9000 0.8426 0.8500 70,991 -0.02(-2.30%)
Jan 22, 2018 0.8556 0.8900 0.8556 0.8700 47,743 +0.01(+1.16%)
Jan 19, 2018 0.8500 0.8801 0.8500 0.8600 37,762 -0.01(-0.65%)
Jan 18, 2018 0.8701 0.8999 0.8605 0.8656 49,327 -0.01(-0.64%)
Jan 17, 2018 0.8988 0.8999 0.8605 0.8712 58,632 -0.03(-3.07%)
Jan 16, 2018 0.9000 0.9093 0.8505 0.8988 55,683 +0.01(+0.99%)
Jan 12, 2018 0.8900 0.8900 0.8900 0 -0.02(-1.74%)
Jan 11, 2018 0.8500 0.9400 0.8405 0.9058 134,930 -0.00(-0.36%)
Jan 10, 2018 0.9200 0.9091 298,293 +0.05(+5.59%)
Jan 09, 2018 0.8800 0.9500 0.8610 0.8610 47,923 -0.04(-4.33%)
Jan 08, 2018 0.8800 0.9599 0.8757 0.9000 36,533 -0.02(-1.70%)
Jan 05, 2018 0.9800 0.9800 0.8800 0.9156 114,389 -0.04(-4.60%)
Jan 04, 2018 0.8491 0.9700 0.8301 0.9597 361,806 +0.13(+15.63%)
Jan 03, 2018 0.8100 0.8697 0.8100 0.8300 338,814 +0.02(+2.47%)
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.