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 28, 2020	0.2600	0.2694	0.2149	0.2573	896,900	-0.00(-1.04%)
Feb 27, 2020	0.2600	0.2700	0.2500	0.2600	512,581	-0.02(-5.76%)
Feb 26, 2020	0.2900	0.2900	0.2678	0.2759	138,798	+0.01(+3.02%)
Feb 25, 2020	0.2750	0.2950	0.2657	0.2678	462,510	-0.02(-6.49%)
Feb 24, 2020	0.3040	0.3040	0.2764	0.2864	681,195	-0.02(-5.79%)
Feb 21, 2020	0.3226	0.3226	0.2950	0.3040	284,600	-0.01(-2.31%)
Feb 20, 2020	0.3150	0.3239	0.3043	0.3112	410,127	+0.01(+2.44%)
Feb 19, 2020	0.3171	0.3171	0.3020	0.3038	151,617	+0.00(+0.70%)
Feb 18, 2020	0.3266	0.3299	0.3015	0.3017	427,303	-0.02(-7.57%)
Feb 14, 2020	0.3500	0.3500	0.3235	0.3264	366,700	-0.02(-5.12%)
Feb 13, 2020	0.3250	0.3480	0.3197	0.3440	925,759	+0.02(+7.63%)
Feb 12, 2020	0.3199	0.3285	0.3100	0.3196	478,948	+0.01(+3.40%)
Feb 11, 2020	0.3000	0.3150	0.3000	0.3091	327,014	+0.00(+0.06%)
Feb 10, 2020	0.3075	0.3156	0.3065	0.3089	161,452	+0.00(+0.46%)
Feb 07, 2020	0.3200	0.3200	0.3059	0.3075	199,200	-0.01(-3.91%)
Feb 06, 2020	0.3300	0.3400	0.3100	0.3200	303,504	-0.01(-3.03%)
Feb 05, 2020	0.3200	0.3400	0.3100	0.3300	553,941	+0.01(+1.57%)
Feb 04, 2020	0.3049	0.3249	0.3000	0.3249	299,200	+0.02(+7.98%)

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.