Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	0.9574	0.9574	0.8800	0.9000	9,638	-0.01(-1.10%)
Feb 28, 2012	0.9574	0.9574	0.9078	0.9100	3,391	-0.01(-1.09%)
Feb 27, 2012	0.9000	0.9500	0.9000	0.9200	3,040	-0.03(-3.16%)
Feb 24, 2012	0.9422	0.9700	0.9100	0.9500	12,015	-0.03(-3.06%)
Feb 23, 2012	0.9600	1.000	0.9500	0.9800	11,454	+0.00(+0.00%)
Feb 22, 2012	0.9902	0.9902	0.9601	0.9800	1,400	+0.00(+0.00%)
Feb 21, 2012	0.9800	0.9800	0.9800	0.9800	400	-0.05(-4.75%)
Feb 17, 2012	1.020	1.030	0.9600	1.029	24,800	-0.00(-0.10%)
Feb 16, 2012	0.9600	1.080	0.9600	1.030	14,128	+0.02(+1.97%)
Feb 15, 2012	1.000	1.016	0.9999	1.010	25,750	-0.02(-1.93%)
Feb 14, 2012	1.040	1.040	1.001	1.030	3,514	+0.03(+2.99%)
Feb 13, 2012	1.000	1.060	0.9599	1.000	56,907	+0.04(+4.17%)
Feb 10, 2012	0.9190	0.9800	0.8808	0.9600	26,921	+0.04(+4.40%)
Feb 09, 2012	0.9331	0.9331	0.9195	0.9195	2,420	-0.00(-0.05%)
Feb 07, 2012	0.9200	0.9200	0.9200	0.9200	3,200	+0.00(+0.00%)
Feb 06, 2012	0.9900	0.9900	0.9200	0.9200	20,697	-0.10(-9.80%)
Feb 03, 2012	0.9750	1.020	0.9750	1.020	570	+0.04(+4.60%)
Feb 02, 2012	1.050	1.050	0.9700	0.9751	3,273	-0.06(-6.24%)

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.