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: 4:10 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 (%)
Aug 30, 2013 1.190 1.220 1.120 1.140 41,184 -0.01(-0.87%)
Aug 29, 2013 1.140 1.200 1.100 1.150 102,297 +0.02(+1.77%)
Aug 28, 2013 1.150 1.180 1.120 1.130 35,203 -0.05(-4.24%)
Aug 27, 2013 1.170 1.180 1.120 1.180 61,103 +0.01(+0.51%)
Aug 26, 2013 1.190 1.200 1.150 1.174 38,011 -0.04(-2.98%)
Aug 23, 2013 1.210 1.240 1.100 1.210 97,459 -0.03(-2.42%)
Aug 22, 2013 1.230 1.270 1.220 1.240 115,906 -0.01(-0.80%)
Aug 21, 2013 1.230 1.268 1.170 1.250 230,562 +0.01(+0.81%)
Aug 20, 2013 1.210 1.300 1.170 1.240 332,767 +0.05(+4.20%)
Aug 19, 2013 1.160 1.200 1.100 1.190 178,681 +0.07(+6.25%)
Aug 16, 2013 1.180 1.200 1.080 1.120 295,155 -0.11(-8.87%)
Aug 15, 2013 1.040 1.250 1.010 1.229 587,677 +0.22(+21.68%)
Aug 14, 2013 0.9130 1.060 0.9130 1.010 161,834 +0.06(+6.32%)
Aug 13, 2013 0.9500 0.9900 0.9167 0.9500 69,796 +0.01(+1.06%)
Aug 12, 2013 0.9300 0.9900 0.9100 0.9400 223,425 +0.04(+4.44%)
Aug 09, 2013 1.010 1.038 0.9000 0.9000 218,295 -0.04(-4.26%)
Aug 08, 2013 0.9000 0.9980 0.8900 0.9400 342,480 +0.09(+10.59%)
Aug 07, 2013 0.8600 0.8601 0.8290 0.8500 15,100 +0.00(+0.00%)
Aug 06, 2013 0.8800 0.8800 0.8010 0.8500 72,961 -0.00(-0.27%)
Aug 05, 2013 0.8000 0.8831 0.8000 0.8523 32,779 -0.01(-0.90%)
Aug 02, 2013 0.8400 0.8601 0.7800 0.8600 149,366 +0.00(+0.00%)
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.