Indicators

Inuvo Inc (NY: INUV )

0.3055 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	0.4400	0.4432	0.4140	0.4284	965,200	-0.00(-0.37%)
May 28, 2020	0.4600	0.4600	0.4270	0.4300	1,956,184	-0.02(-4.44%)
May 27, 2020	0.4700	0.4700	0.4200	0.4500	2,541,729	-0.01(-2.36%)
May 26, 2020	0.4090	0.4850	0.3950	0.4609	9,116,265	+0.07(+16.98%)
May 22, 2020	0.4011	0.4100	0.3800	0.3940	1,352,800	-0.01(-1.50%)
May 21, 2020	0.3800	0.4200	0.3700	0.4000	2,805,296	+0.02(+5.26%)
May 20, 2020	0.3790	0.4150	0.3600	0.3800	3,727,851	-0.01(-1.48%)
May 19, 2020	0.3700	0.4050	0.3600	0.3857	2,597,579	-0.03(-8.17%)
May 18, 2020	0.4900	0.4900	0.3800	0.4200	16,497,512	+0.09(+26.43%)
May 15, 2020	0.3330	0.3600	0.3280	0.3322	2,429,100	-0.06(-16.24%)
May 14, 2020	0.3550	0.4200	0.3524	0.3966	6,926,056	+0.04(+10.69%)
May 13, 2020	0.3800	0.3963	0.3155	0.3583	3,273,535	-0.04(-10.43%)
May 12, 2020	0.4000	0.4400	0.3700	0.4000	3,373,770	-0.01(-2.44%)
May 11, 2020	0.3300	0.4400	0.3100	0.4100	8,404,172	+0.08(+24.17%)
May 08, 2020	0.3349	0.3400	0.2825	0.3302	1,660,100	+0.00(+0.67%)
May 07, 2020	0.3500	0.4167	0.2811	0.3280	8,080,398	-0.05(-13.23%)
May 06, 2020	0.2660	0.4980	0.2521	0.3780	23,710,148	+0.09(+33.38%)
May 05, 2020	0.2700	0.2995	0.2700	0.2834	1,117,452	-0.03(-8.49%)
May 04, 2020	0.2585	0.3300	0.2500	0.3097	9,631,104	+0.07(+27.45%)

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.