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

Inuvo Inc (NY: INUV )

0.3343 +0.0043 (+1.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2012 1.090 1.090 1.050 1.060 2,749 -0.01(-0.93%)
Jan 30, 2012 1.020 1.160 1.010 1.070 14,972 -0.09(-7.76%)
Jan 27, 2012 1.080 1.330 0.9200 1.160 549,791 +0.08(+7.41%)
Jan 26, 2012 0.9400 1.440 0.9000 1.080 30,812 +0.10(+10.20%)
Jan 25, 2012 0.9599 1.000 0.9400 0.9800 9,500 +0.01(+1.04%)
Jan 24, 2012 0.9500 0.9700 0.9500 0.9699 4,241 +0.05(+5.42%)
Jan 23, 2012 1.020 1.120 0.9200 0.9200 21,573 -0.10(-9.81%)
Jan 20, 2012 0.8500 1.040 0.8100 1.020 28,000 +0.20(+24.40%)
Jan 19, 2012 0.8114 0.8207 0.8114 0.8200 10,330 -0.01(-1.20%)
Jan 18, 2012 0.8300 0.9800 0.8000 0.8300 25,155 +0.03(+3.75%)
Jan 17, 2012 0.7420 0.8220 0.7420 0.8000 1,120 +0.02(+2.58%)
Jan 12, 2012 0.7900 0.7799 0.7799 0.7799 700 -0.02(-2.51%)
Jan 11, 2012 0.8000 0.8292 0.8000 0.8000 8,942 -0.01(-1.22%)
Jan 10, 2012 0.7200 0.8292 0.7100 0.8099 16,185 +0.06(+7.99%)
Jan 09, 2012 0.7503 0.7900 0.7100 0.7500 14,044 -0.04(-5.06%)
Jan 06, 2012 0.6960 0.8200 0.6960 0.7900 19,055 +0.11(+16.18%)
Jan 05, 2012 0.7100 0.7400 0.6700 0.6800 9,966 -0.04(-5.56%)
Jan 04, 2012 0.7500 0.7500 0.7200 0.7200 475 +0.01(+1.41%)
Dec 30, 2011 0.7100 0.7350 0.7000 0.7100 6,000 -0.04(-5.33%)
Dec 29, 2011 0.7800 0.7800 0.7000 0.7500 14,100 +0.02(+2.74%)
Dec 28, 2011 0.7000 0.7400 0.7000 0.7300 8,184 +0.01(+1.39%)
Dec 27, 2011 0.8099 0.8100 0.6900 0.7200 50,401 -0.10(-12.20%)
Dec 23, 2011 0.8300 0.8699 0.8200 0.8200 3,400 -0.02(-2.38%)
Dec 21, 2011 0.8500 0.8600 0.8226 0.8400 8,146 -0.05(-6.08%)
Dec 20, 2011 0.8500 0.9000 0.8321 0.8944 9,768 +0.09(+11.80%)
Dec 19, 2011 0.9100 0.9500 0.8000 0.8000 11,021 -0.13(-13.98%)
Dec 16, 2011 0.9300 0.9672 0.9200 0.9300 4,283 -0.01(-1.26%)
Dec 15, 2011 0.9300 1.030 0.9300 0.9419 9,525 -0.01(-0.85%)
Dec 14, 2011 0.9800 1.000 0.9500 0.9500 2,320 -0.04(-4.04%)
Dec 13, 2011 1.040 1.040 0.9005 0.9900 530,207 -0.04(-3.88%)
Dec 12, 2011 1.010 1.040 1.010 1.030 1,000 +0.03(+3.00%)
Dec 09, 2011 1.050 1.100 1.000 1.000 34,345 -0.04(-3.85%)
Dec 08, 2011 1.010 1.040 0.9870 1.040 28,714 +0.03(+2.97%)
Dec 07, 2011 1.000 1.089 1.000 1.010 15,944 +0.00(+0.00%)
Dec 06, 2011 1.100 1.100 0.9800 1.010 9,839 -0.09(-8.18%)
Dec 05, 2011 1.110 1.160 1.100 1.100 4,108 +0.00(+0.00%)
Dec 02, 2011 1.120 1.120 1.060 1.100 21,468 -0.06(-5.17%)
Dec 01, 2011 1.200 1.200 1.129 1.160 47,322 +0.01(+0.87%)
Nov 30, 2011 1.050 1.190 1.050 1.150 48,007 +0.12(+11.65%)
Nov 29, 2011 1.110 1.110 1.010 1.030 16,642 -0.08(-7.21%)
Nov 28, 2011 1.110 1.110 1.010 1.110 40,427 +0.01(+0.90%)
Nov 25, 2011 1.130 1.180 1.100 1.100 1,921 -0.05(-4.34%)
Nov 23, 2011 1.080 1.160 1.080 1.150 9,692 +0.03(+2.68%)
Nov 22, 2011 1.260 1.260 1.100 1.120 18,812 -0.07(-5.88%)
Nov 21, 2011 1.070 1.190 1.070 1.190 44,590 +0.11(+10.19%)
Nov 18, 2011 1.010 1.080 0.9301 1.080 40,432 +0.05(+4.80%)
Nov 17, 2011 1.020 1.050 0.9594 1.030 4,148 -0.04(-3.69%)
Nov 16, 2011 1.090 1.100 1.050 1.070 195,617 -0.02(-1.83%)
Nov 15, 2011 1.010 1.100 0.9608 1.090 41,257 +0.06(+5.83%)
Nov 14, 2011 1.030 1.040 1.030 1.030 6,973 +0.00(+0.00%)
Nov 11, 2011 0.9600 1.040 0.8800 1.030 19,477 +0.04(+4.04%)
Nov 10, 2011 1.050 1.050 0.9600 0.9900 40,871 -0.08(-7.48%)
Nov 09, 2011 1.070 1.100 1.020 1.070 18,978 -0.01(-0.93%)
Nov 08, 2011 1.050 1.100 1.030 1.080 4,800 +0.02(+1.89%)
Nov 07, 2011 1.110 1.130 1.030 1.060 24,128 -0.01(-0.93%)
Nov 04, 2011 1.210 1.220 1.060 1.070 48,132 -0.15(-12.30%)
Nov 03, 2011 1.130 1.350 1.130 1.220 194,160 +0.08(+7.02%)
Nov 02, 2011 1.120 1.180 1.050 1.140 16,116 -0.02(-1.72%)
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.