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

Inuvo Inc (NY: INUV )

0.3035 +0.0224 (+7.97%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 30, 2014 0.8200 0.8800 0.7912 0.8500 214,781 +0.04(+4.94%)
May 29, 2014 0.7900 0.8300 0.7500 0.8100 237,491 +0.03(+3.71%)
May 28, 2014 0.7000 0.8200 0.7000 0.7810 429,619 +0.10(+14.85%)
May 27, 2014 0.7100 0.7499 0.6800 0.6800 84,662 -0.03(-4.23%)
May 23, 2014 0.7800 0.7100 0.7100 0.7100 49,900 -0.03(-4.07%)
May 22, 2014 0.6799 0.8000 0.6500 0.7401 143,651 +0.09(+13.86%)
May 21, 2014 0.7000 0.7000 0.6500 0.6500 130,111 -0.02(-2.99%)
May 20, 2014 0.7400 0.7400 0.6700 0.6700 265,301 -0.07(-9.46%)
May 19, 2014 0.7300 0.7785 0.7300 0.7400 31,853 +0.00(+0.09%)
May 16, 2014 0.7357 0.7600 0.7200 0.7393 53,504 -0.00(-0.11%)
May 15, 2014 0.7799 0.7870 0.7118 0.7401 81,565 -0.01(-1.32%)
May 14, 2014 0.8000 0.8000 0.7136 0.7500 130,461 -0.04(-5.40%)
May 13, 2014 0.7938 0.8000 0.7630 0.7928 55,158 +0.00(+0.35%)
May 12, 2014 0.7710 0.8194 0.7510 0.7900 83,106 +0.02(+3.03%)
May 09, 2014 0.7647 0.7750 0.7647 0.7668 20,633 -0.00(-0.44%)
May 08, 2014 0.7800 0.7801 0.7700 0.7702 28,119 +0.00(+0.03%)
May 07, 2014 0.7700 0.7999 0.7618 0.7700 10,541 -0.01(-1.74%)
May 06, 2014 0.8000 0.8000 0.7800 0.7836 122,067 +0.00(+0.46%)
May 05, 2014 0.7500 0.8000 0.7500 0.7800 66,634 +0.02(+2.63%)
May 02, 2014 0.7999 0.8001 0.7500 0.7600 69,386 -0.01(-1.34%)
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.