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 31, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.19%)
Aug 30, 2018 0.6138 0.6300 0.6104 0.6202 41,902 +0.01(+1.04%)
Aug 29, 2018 0.6110 0.6300 0.6110 0.6138 23,004 +0.00(+0.00%)
Aug 28, 2018 0.6200 0.6479 0.6100 0.6138 59,928 +0.00(+0.62%)
Aug 27, 2018 0.6400 0.6600 0.6100 0.6100 61,147 -0.04(-6.15%)
Aug 24, 2018 0.6300 0.6700 0.6300 0.6500 26,700 +0.02(+2.43%)
Aug 23, 2018 0.6158 0.6600 0.6158 0.6346 19,514 -0.01(-1.44%)
Aug 22, 2018 0.6500 0.6700 0.6300 0.6439 10,053 -0.01(-0.94%)
Aug 21, 2018 0.6200 0.6700 0.6161 0.6500 23,340 +0.03(+4.89%)
Aug 20, 2018 0.6300 0.6480 0.6161 0.6197 46,361 -0.03(-4.66%)
Aug 17, 2018 0.6300 0.6600 0.6300 0.6500 20,800 -0.01(-2.03%)
Aug 16, 2018 0.6700 0.6700 0.5710 0.6635 20,034 +0.02(+2.57%)
Aug 15, 2018 0.6600 0.6700 0.6100 0.6469 26,070 +0.02(+2.99%)
Aug 14, 2018 0.6400 0.6499 0.6250 0.6281 52,507 -0.05(-7.47%)
Aug 13, 2018 0.6900 0.6900 0.5001 0.6788 19,704 +0.00(+0.56%)
Aug 10, 2018 0.6900 0.6900 0.6500 0.6750 25,700 -0.01(-2.07%)
Aug 09, 2018 0.6800 0.7151 0.6517 0.6893 31,511 -0.00(-0.39%)
Aug 08, 2018 0.6900 0.7144 0.6700 0.6920 27,394 +0.00(+0.29%)
Aug 07, 2018 0.6600 0.6900 0.6513 0.6900 47,300 +0.02(+3.14%)
Aug 06, 2018 0.6880 0.6900 0.6400 0.6690 68,252 -0.02(-3.04%)
Aug 03, 2018 0.7000 0.7000 0.6900 0.6900 30,700 +0.03(+4.61%)
Aug 02, 2018 0.6700 0.6800 0.6526 0.6596 33,623 -0.02(-3.00%)
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.