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

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 1.370 1.370 1.300 1.340 84,002 -0.03(-2.19%)
Oct 30, 2014 1.400 1.400 1.250 1.370 201,007 +0.01(+0.74%)
Oct 29, 2014 1.410 1.440 1.350 1.360 153,042 -0.05(-3.55%)
Oct 28, 2014 1.440 1.440 1.360 1.410 128,358 +0.00(+0.00%)
Oct 27, 2014 1.410 1.450 1.360 1.410 233,227 -0.04(-2.76%)
Oct 24, 2014 1.440 1.500 1.420 1.450 99,327 +0.03(+2.11%)
Oct 23, 2014 1.420 1.480 1.377 1.420 110,723 +0.02(+1.43%)
Oct 22, 2014 1.400 1.430 1.380 1.400 132,862 +0.01(+0.72%)
Oct 21, 2014 1.280 1.390 1.270 1.390 119,873 +0.12(+9.45%)
Oct 20, 2014 1.240 1.290 1.240 1.270 139,043 +0.03(+2.42%)
Oct 17, 2014 1.250 1.269 1.211 1.240 104,447 -0.01(-0.80%)
Oct 16, 2014 1.120 1.250 1.120 1.250 96,517 +0.05(+4.17%)
Oct 15, 2014 1.220 1.230 1.160 1.200 113,745 -0.05(-4.00%)
Oct 14, 2014 1.300 1.330 1.200 1.250 99,079 -0.04(-3.10%)
Oct 13, 2014 1.210 1.290 1.120 1.290 481,739 +0.08(+6.61%)
Oct 10, 2014 1.260 1.290 1.150 1.210 378,873 -0.05(-3.97%)
Oct 09, 2014 1.280 1.280 1.210 1.260 113,779 -0.02(-1.56%)
Oct 08, 2014 1.340 1.350 1.210 1.280 224,121 -0.07(-5.19%)
Oct 07, 2014 1.350 1.350 1.320 1.350 98,925 +0.00(+0.00%)
Oct 06, 2014 1.460 1.460 1.320 1.350 282,864 -0.12(-8.16%)
Oct 03, 2014 1.430 1.500 1.380 1.470 202,984 +0.06(+4.63%)
Oct 02, 2014 1.450 1.450 1.380 1.405 140,670 +0.01(+0.36%)
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.