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

Inuvo Inc (NY: INUV )

0.3290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.2290 0.2290 0.2194 0.2220 268,041 -0.01(-3.27%)
Jun 29, 2023 0.2280 0.2297 0.2209 0.2295 350,667 +0.01(+4.13%)
Jun 28, 2023 0.2250 0.2310 0.2197 0.2204 437,477 -0.01(-4.63%)
Jun 27, 2023 0.2317 0.2349 0.2256 0.2311 635,575 -0.00(-1.62%)
Jun 26, 2023 0.2354 0.2408 0.2320 0.2349 223,108 -0.01(-2.53%)
Jun 23, 2023 0.2433 0.2498 0.2400 0.2410 286,272 -0.00(-0.95%)
Jun 22, 2023 0.2497 0.2499 0.2320 0.2433 434,303 -0.00(-1.06%)
Jun 21, 2023 0.2303 0.2498 0.2250 0.2459 679,913 +0.02(+6.91%)
Jun 20, 2023 0.2400 0.2442 0.2266 0.2300 350,125 -0.00(-2.09%)
Jun 16, 2023 0.2400 0.2420 0.2276 0.2349 381,349 +0.00(+0.38%)
Jun 15, 2023 0.2229 0.2390 0.2171 0.2340 475,088 -0.10(-30.77%)
May 08, 2023 0.3200 0.3360 0.3124 0.3380 380,512 +0.02(+5.63%)
May 05, 2023 0.2959 0.3300 0.2952 0.3200 795,988 +0.02(+7.64%)
May 04, 2023 0.3000 0.3004 0.2850 0.2973 351,587 +0.01(+2.52%)
May 03, 2023 0.2841 0.3077 0.2841 0.2900 98,243 -0.00(-0.14%)
May 02, 2023 0.2800 0.2997 0.2800 0.2904 93,339 +0.01(+3.27%)
May 01, 2023 0.2933 0.3124 0.2802 0.2812 122,497 -0.01(-2.67%)
Apr 28, 2023 0.2901 0.3099 0.2835 0.2889 196,374 -0.01(-2.92%)
Apr 27, 2023 0.3000 0.3173 0.2902 0.2976 586,433 +0.00(+0.27%)
Apr 26, 2023 0.2900 0.3075 0.2900 0.2968 197,678 +0.01(+2.34%)
Apr 25, 2023 0.3000 0.3200 0.2900 0.2900 111,462 -0.02(-6.36%)
Apr 24, 2023 0.3100 0.3200 0.2973 0.3097 118,168 -0.02(-6.09%)
Apr 21, 2023 0.3102 0.3343 0.3102 0.3298 20,362 +0.01(+3.13%)
Apr 20, 2023 0.3267 0.3391 0.3100 0.3198 241,160 -0.01(-3.15%)
Apr 19, 2023 0.3398 0.3398 0.3225 0.3302 129,722 +0.00(+0.06%)
Apr 18, 2023 0.3400 0.3400 0.3200 0.3300 156,203 -0.01(-2.97%)
Apr 17, 2023 0.3400 0.3557 0.3200 0.3401 226,505 +0.00(+0.38%)
Apr 14, 2023 0.3500 0.3600 0.3158 0.3388 568,031 +0.00(+1.10%)
Apr 13, 2023 0.3000 0.3450 0.2985 0.3351 1,054,181 +0.05(+17.41%)
Apr 12, 2023 0.2900 0.3045 0.2800 0.2854 143,081 -0.00(-0.59%)
Apr 11, 2023 0.2800 0.2928 0.2800 0.2871 127,138 -0.00(-0.59%)
Apr 10, 2023 0.3000 0.3019 0.2801 0.2888 106,704 -0.01(-2.50%)
Apr 06, 2023 0.3000 0.3000 0.2900 0.2962 104,009 +0.00(+1.37%)
Apr 05, 2023 0.2900 0.3100 0.2850 0.2922 158,973 +0.00(+0.76%)
Apr 04, 2023 0.3035 0.3077 0.2900 0.2900 139,631 -0.01(-4.45%)
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.