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

Inuvo Inc (NY: INUV )

0.3199 -0.0091 (-2.77%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 19, 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, 2023 0.1800 0.1837 0.1745 0.1800 359,397 -0.01(-2.70%)
Oct 30, 2023 0.2000 0.2000 0.1822 0.1850 420,500 -0.01(-6.23%)
Oct 27, 2023 0.2040 0.2053 0.1946 0.1973 131,370 +0.00(+0.87%)
Oct 26, 2023 0.2078 0.2160 0.1870 0.1956 660,248 -0.01(-6.28%)
Oct 25, 2023 0.2034 0.2180 0.2034 0.2087 187,996 +0.00(+0.43%)
Oct 24, 2023 0.2100 0.2200 0.2044 0.2078 388,225 +0.00(+0.19%)
Oct 23, 2023 0.2185 0.2185 0.2071 0.2074 226,580 -0.01(-4.34%)
Oct 20, 2023 0.2100 0.2195 0.2072 0.2168 267,422 +0.01(+4.68%)
Oct 19, 2023 0.2290 0.2300 0.2010 0.2071 204,683 -0.02(-8.36%)
Oct 18, 2023 0.2349 0.2400 0.2100 0.2260 320,456 -0.00(-0.83%)
Oct 17, 2023 0.2285 0.2400 0.2210 0.2279 331,088 +0.01(+3.12%)
Oct 16, 2023 0.2200 0.2350 0.2176 0.2210 329,242 +0.00(+0.45%)
Oct 13, 2023 0.2050 0.2275 0.2050 0.2200 556,784 +0.01(+6.13%)
Oct 12, 2023 0.2065 0.2135 0.2053 0.2073 138,274 +0.00(+0.39%)
Oct 11, 2023 0.2098 0.2102 0.2052 0.2065 139,678 -0.00(-1.20%)
Oct 10, 2023 0.2090 0.2115 0.2032 0.2090 161,718 +0.00(+1.80%)
Oct 09, 2023 0.2130 0.2139 0.2022 0.2053 114,409 -0.00(-0.92%)
Oct 06, 2023 0.2130 0.2137 0.2041 0.2072 171,386 +0.00(+1.57%)
Oct 05, 2023 0.2035 0.2150 0.2000 0.2040 133,626 -0.01(-2.90%)
Oct 04, 2023 0.2079 0.2150 0.2079 0.2101 92,978 +0.00(+0.10%)
Oct 03, 2023 0.2100 0.2150 0.2050 0.2099 222,586 -0.00(-0.52%)
Oct 02, 2023 0.2100 0.2140 0.2071 0.2110 216,896 -0.00(-1.40%)
Sep 29, 2023 0.2100 0.2147 0.2100 0.2140 148,818 +0.00(+1.90%)
Sep 28, 2023 0.2120 0.2168 0.2100 0.2100 85,714 -0.00(-1.45%)
Sep 27, 2023 0.2100 0.2198 0.2100 0.2131 196,120 +0.00(+0.05%)
Sep 26, 2023 0.2093 0.2209 0.2052 0.2130 232,290 +0.00(+0.57%)
Sep 25, 2023 0.2200 0.2161 0.2118 0.2118 157,561 -0.00(-1.99%)
Sep 22, 2023 0.2200 0.2200 0.2119 0.2161 102,507 -0.00(-1.77%)
Sep 21, 2023 0.2186 0.2260 0.2125 0.2200 95,669 -0.00(-0.32%)
Sep 20, 2023 0.2200 0.2270 0.2188 0.2207 137,173 -0.00(-1.03%)
Sep 19, 2023 0.2200 0.2270 0.2176 0.2230 108,747 +0.00(+0.90%)
Sep 18, 2023 0.2300 0.2376 0.2175 0.2210 187,357 -0.02(-9.80%)
Sep 15, 2023 0.2158 0.2450 0.2158 0.2450 359,539 +0.02(+10.86%)
Sep 14, 2023 0.2262 0.2289 0.2200 0.2210 139,542 -0.00(-0.09%)
Sep 13, 2023 0.2348 0.2348 0.2212 0.2212 288,271 -0.01(-3.83%)
Sep 12, 2023 0.2213 0.2360 0.2213 0.2300 172,534 +0.00(+0.00%)
Sep 11, 2023 0.2298 0.2394 0.2247 0.2300 173,917 +0.00(+0.44%)
Sep 08, 2023 0.2310 0.2365 0.2175 0.2290 261,682 -0.01(-2.55%)
Sep 07, 2023 0.2400 0.2400 0.2276 0.2350 127,160 +0.00(+0.26%)
Sep 06, 2023 0.2400 0.2434 0.2276 0.2344 200,187 -0.00(-1.10%)
Sep 05, 2023 0.2400 0.2400 0.2200 0.2370 276,239 -0.00(-1.04%)
Sep 01, 2023 0.2380 0.2489 0.2380 0.2395 250,252 +0.00(+0.63%)
Aug 31, 2023 0.2445 0.2497 0.2371 0.2380 341,534 -0.00(-0.83%)
Aug 30, 2023 0.2310 0.2497 0.2310 0.2400 231,294 +0.01(+2.87%)
Aug 29, 2023 0.2370 0.2390 0.2310 0.2333 212,278 -0.00(-0.68%)
Aug 28, 2023 0.2300 0.2440 0.2276 0.2349 211,498 +0.00(+2.13%)
Aug 25, 2023 0.2373 0.2398 0.2255 0.2300 215,017 +0.00(+0.04%)
Aug 24, 2023 0.2328 0.2460 0.2222 0.2299 204,574 -0.01(-4.21%)
Aug 23, 2023 0.2250 0.2440 0.2233 0.2400 356,094 +0.01(+5.77%)
Aug 22, 2023 0.2220 0.2294 0.2202 0.2269 151,274 -0.00(-0.09%)
Aug 21, 2023 0.2200 0.2298 0.2190 0.2271 179,348 +0.00(+1.38%)
Aug 18, 2023 0.2270 0.2300 0.2154 0.2240 884,126 -0.01(-3.66%)
Aug 17, 2023 0.2310 0.2351 0.2254 0.2325 291,091 -0.01(-2.52%)
Aug 16, 2023 0.2450 0.2450 0.2348 0.2385 188,375 -0.00(-0.63%)
Aug 15, 2023 0.2550 0.2550 0.2350 0.2400 338,701 -0.01(-3.26%)
Aug 14, 2023 0.2524 0.2552 0.2461 0.2481 606,940 +0.00(+1.27%)
Aug 11, 2023 0.2478 0.2700 0.2402 0.2450 732,970 +0.01(+6.24%)
Aug 10, 2023 0.2225 0.2377 0.2225 0.2306 316,914 -0.00(-0.09%)
Aug 09, 2023 0.2300 0.2334 0.2234 0.2308 177,748 -0.00(-1.37%)
Aug 08, 2023 0.2470 0.2479 0.2305 0.2340 147,827 -0.01(-3.31%)
Aug 07, 2023 0.2445 0.2475 0.2330 0.2420 221,516 +0.01(+2.28%)
Aug 04, 2023 0.2310 0.2479 0.2302 0.2366 243,053 +0.00(+1.11%)
Aug 03, 2023 0.2467 0.2498 0.2301 0.2340 233,621 -0.01(-4.88%)
Aug 02, 2023 0.2550 0.2552 0.2393 0.2460 210,021 -0.01(-3.53%)
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.