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

Inuvo Inc (NY: INUV )

0.3055 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 31, 2018 0.7300 0.7470 0.7299 0.7419 53,600 +0.03(+3.50%)
May 30, 2018 0.7160 0.7399 0.7160 0.7168 17,531 -0.02(-3.12%)
May 29, 2018 0.6936 0.7400 0.6936 0.7399 23,813 +0.05(+7.29%)
May 25, 2018 0.6896 0.6896 0.6896 0 -0.04(-5.86%)
May 24, 2018 0.7297 0.7350 0.7160 0.7325 32,746 +0.00(+0.07%)
May 23, 2018 0.7200 0.7498 0.7200 0.7320 55,650 +0.01(+1.67%)
May 22, 2018 0.7010 0.7300 0.6800 0.7200 124,099 +0.03(+4.05%)
May 21, 2018 0.7200 0.7438 0.6900 0.6920 154,482 -0.05(-6.74%)
May 18, 2018 0.7500 0.7500 0.7100 0.7420 37,328 +0.03(+4.51%)
May 17, 2018 0.7600 0.7600 0.7100 0.7100 83,843 -0.03(-4.08%)
May 16, 2018 0.7700 0.7700 0.7300 0.7402 73,809 +0.00(+0.03%)
May 15, 2018 0.7106 0.7502 0.7100 0.7400 244,468 +0.03(+4.23%)
May 14, 2018 0.7350 0.7350 0.7000 0.7100 526,064 +0.00(+0.20%)
May 11, 2018 0.7200 0.7400 0.6800 0.7086 936,033 -0.19(-21.27%)
May 10, 2018 0.9580 0.9580 0.8600 0.9000 79,004 -0.06(-6.25%)
May 09, 2018 0.9700 0.9700 0.9500 0.9600 11,850 +0.01(+1.05%)
May 08, 2018 0.9597 0.9700 0.9216 0.9500 26,395 +0.02(+2.58%)
May 07, 2018 0.9600 0.9700 0.9100 0.9261 19,339 -0.00(-0.42%)
May 04, 2018 0.9600 0.9600 0.8900 0.9300 84,434 -0.00(-0.06%)
May 03, 2018 0.9500 0.9600 0.9200 0.9306 54,813 -0.01(-0.93%)
May 02, 2018 0.9600 0.9600 0.9200 0.9393 70,417 -0.01(-1.13%)
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.