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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2016 1.800 1.850 1.770 1.770 27,543 -0.03(-1.67%)
Mar 30, 2016 1.760 1.810 1.750 1.800 89,833 +0.06(+3.45%)
Mar 29, 2016 1.781 1.820 1.740 1.740 42,447 -0.01(-0.57%)
Mar 28, 2016 1.740 1.780 1.740 1.750 53,640 +0.01(+0.57%)
Mar 24, 2016 1.790 1.740 1.740 1.740 175,300 -0.05(-2.85%)
Mar 23, 2016 1.750 1.830 1.750 1.791 175,874 +0.03(+1.77%)
Mar 22, 2016 1.770 1.785 1.735 1.760 67,402 -0.01(-0.56%)
Mar 21, 2016 1.790 1.800 1.750 1.770 47,699 -0.05(-2.75%)
Mar 18, 2016 1.810 1.845 1.770 1.820 63,319 +0.01(+0.55%)
Mar 17, 2016 1.820 1.850 1.760 1.810 146,312 -0.00(-0.28%)
Mar 16, 2016 1.760 1.820 1.750 1.815 43,427 +0.04(+2.54%)
Mar 15, 2016 1.810 1.810 1.760 1.770 132,979 -0.04(-2.21%)
Mar 14, 2016 1.831 1.870 1.780 1.810 45,960 -0.01(-0.55%)
Mar 11, 2016 1.839 1.860 1.790 1.820 80,688 +0.05(+2.82%)
Mar 10, 2016 1.810 1.820 1.750 1.770 47,067 -0.02(-1.12%)
Mar 09, 2016 1.780 1.880 1.780 1.790 126,107 +0.01(+0.56%)
Mar 08, 2016 1.870 1.879 1.690 1.780 340,509 -0.06(-3.26%)
Mar 07, 2016 2.130 2.130 1.670 1.840 381,353 -0.19(-9.36%)
Mar 04, 2016 2.030 2.140 2.030 2.030 143,108 -0.01(-0.49%)
Mar 03, 2016 2.250 2.250 2.040 2.040 199,850 -0.16(-7.27%)
Mar 02, 2016 2.180 2.240 2.100 2.200 128,916 +0.07(+3.29%)
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.