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

Inuvo Inc (NY: INUV )

0.3122 -0.0225 (-6.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 (%)
Mar 31, 2017 1.300 1.310 1.290 1.290 28,637 -0.02(-1.53%)
Mar 30, 2017 1.310 1.340 1.300 1.310 5,838 +0.00(+0.00%)
Mar 29, 2017 1.280 1.310 1.270 1.310 1,283 +0.02(+1.55%)
Mar 28, 2017 1.250 1.320 1.250 1.290 19,115 +0.03(+2.38%)
Mar 27, 2017 1.240 1.300 1.211 1.260 14,549 -0.03(-2.33%)
Mar 24, 2017 1.320 1.342 1.250 1.290 12,097 +0.01(+0.78%)
Mar 23, 2017 1.270 1.367 1.270 1.280 14,104 -0.01(-0.78%)
Mar 22, 2017 1.310 1.400 1.280 1.290 62,497 -0.03(-2.17%)
Mar 21, 2017 1.330 1.400 1.300 1.319 26,809 -0.01(-0.86%)
Mar 20, 2017 1.320 1.360 1.300 1.330 35,630 -0.03(-2.21%)
Mar 17, 2017 1.370 1.440 1.290 1.360 109,201 +0.00(+0.00%)
Mar 16, 2017 1.410 1.440 1.330 1.360 33,628 -0.04(-2.86%)
Mar 15, 2017 1.340 1.470 1.290 1.400 70,913 +0.07(+4.95%)
Mar 14, 2017 1.360 1.370 1.220 1.334 74,380 -0.06(-4.03%)
Mar 13, 2017 1.350 1.390 1.340 1.390 27,451 +0.02(+1.46%)
Mar 10, 2017 1.350 1.450 1.350 1.370 55,555 +0.01(+0.74%)
Mar 09, 2017 1.370 1.470 1.340 1.360 56,285 -0.02(-1.45%)
Mar 08, 2017 1.450 1.480 1.320 1.380 125,275 -0.07(-4.83%)
Mar 07, 2017 1.450 1.490 1.430 1.450 69,075 +0.00(+0.00%)
Mar 06, 2017 1.440 1.480 1.430 1.450 104,389 +0.00(+0.00%)
Mar 03, 2017 1.460 1.532 1.450 1.450 33,309 -0.02(-1.36%)
Mar 02, 2017 1.500 1.560 1.470 1.470 55,350 -0.03(-2.00%)
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.