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

Inuvo Inc (NY: INUV )

0.3200 -0.0090 (-2.74%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 19, 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, 2023 0.2445 0.2497 0.2371 0.2380 341,534 -0.00(-0.83%)
Aug 30, 2023 0.2310 0.2497 0.2310 0.2400 231,294 +0.01(+2.87%)
Aug 29, 2023 0.2370 0.2390 0.2310 0.2333 212,278 -0.00(-0.68%)
Aug 28, 2023 0.2300 0.2440 0.2276 0.2349 211,498 +0.00(+2.13%)
Aug 25, 2023 0.2373 0.2398 0.2255 0.2300 215,017 +0.00(+0.04%)
Aug 24, 2023 0.2328 0.2460 0.2222 0.2299 204,574 -0.01(-4.21%)
Aug 23, 2023 0.2250 0.2440 0.2233 0.2400 356,094 +0.01(+5.77%)
Aug 22, 2023 0.2220 0.2294 0.2202 0.2269 151,274 -0.00(-0.09%)
Aug 21, 2023 0.2200 0.2298 0.2190 0.2271 179,348 +0.00(+1.38%)
Aug 18, 2023 0.2270 0.2300 0.2154 0.2240 884,126 -0.01(-3.66%)
Aug 17, 2023 0.2310 0.2351 0.2254 0.2325 291,091 -0.01(-2.52%)
Aug 16, 2023 0.2450 0.2450 0.2348 0.2385 188,375 -0.00(-0.63%)
Aug 15, 2023 0.2550 0.2550 0.2350 0.2400 338,701 -0.01(-3.26%)
Aug 14, 2023 0.2524 0.2552 0.2461 0.2481 606,940 +0.00(+1.27%)
Aug 11, 2023 0.2478 0.2700 0.2402 0.2450 732,970 +0.01(+6.24%)
Aug 10, 2023 0.2225 0.2377 0.2225 0.2306 316,914 -0.00(-0.09%)
Aug 09, 2023 0.2300 0.2334 0.2234 0.2308 177,748 -0.00(-1.37%)
Aug 08, 2023 0.2470 0.2479 0.2305 0.2340 147,827 -0.01(-3.31%)
Aug 07, 2023 0.2445 0.2475 0.2330 0.2420 221,516 +0.01(+2.28%)
Aug 04, 2023 0.2310 0.2479 0.2302 0.2366 243,053 +0.00(+1.11%)
Aug 03, 2023 0.2467 0.2498 0.2301 0.2340 233,621 -0.01(-4.88%)
Aug 02, 2023 0.2550 0.2552 0.2393 0.2460 210,021 -0.01(-3.53%)
Aug 01, 2023 0.2560 0.2595 0.2400 0.2550 489,122 +0.00(+1.39%)
Jul 31, 2023 0.2577 0.2590 0.2500 0.2515 983,374 +0.00(+0.60%)
Jul 28, 2023 0.2400 0.2500 0.2375 0.2500 546,747 +0.01(+5.49%)
Jul 27, 2023 0.2543 0.2544 0.2335 0.2370 867,588 -0.01(-5.12%)
Jul 26, 2023 0.2400 0.2500 0.2300 0.2498 1,033,645 +0.01(+3.65%)
Jul 25, 2023 0.2180 0.2503 0.2090 0.2410 2,071,806 +0.03(+14.54%)
Jul 24, 2023 0.2100 0.2199 0.2010 0.2104 515,171 -0.00(-0.14%)
Jul 21, 2023 0.2150 0.2198 0.2107 0.2107 301,729 -0.01(-3.79%)
Jul 20, 2023 0.2200 0.2200 0.2150 0.2190 290,125 +0.00(+1.39%)
Jul 19, 2023 0.2210 0.2270 0.2150 0.2160 424,632 -0.00(-1.64%)
Jul 18, 2023 0.2250 0.2281 0.2150 0.2196 417,090 -0.01(-2.31%)
Jul 17, 2023 0.2290 0.2290 0.2200 0.2248 180,880 +0.00(+1.31%)
Jul 14, 2023 0.2300 0.2303 0.2210 0.2219 615,036 -0.01(-3.52%)
Jul 13, 2023 0.2200 0.2374 0.2200 0.2300 352,161 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2380 0.2240 0.2300 582,848 +0.00(+0.66%)
Jul 11, 2023 0.2236 0.2398 0.2236 0.2285 362,966 +0.00(+1.56%)
Jul 10, 2023 0.2268 0.2326 0.2201 0.2250 577,121 -0.01(-2.17%)
Jul 07, 2023 0.2257 0.2386 0.2210 0.2300 441,956 -0.00(-2.13%)
Jul 06, 2023 0.2399 0.2399 0.2249 0.2350 302,118 -0.00(-0.63%)
Jul 05, 2023 0.2300 0.2431 0.2268 0.2365 625,090 +0.01(+2.83%)
Jul 03, 2023 0.2300 0.2370 0.2231 0.2300 1,924,178 +0.01(+3.60%)
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 +0.01(+6.36%)
Jun 14, 2023 0.2300 0.2390 0.2150 0.2200 911,541 -0.01(-6.14%)
Jun 13, 2023 0.2400 0.2427 0.2252 0.2344 672,044 +0.00(+1.96%)
Jun 12, 2023 0.2390 0.2410 0.2251 0.2299 626,389 -0.01(-5.31%)
Jun 09, 2023 0.2450 0.2500 0.2400 0.2428 364,531 -0.01(-2.10%)
Jun 08, 2023 0.2500 0.2500 0.2450 0.2480 278,810 -0.00(-0.08%)
Jun 07, 2023 0.2473 0.2628 0.2400 0.2482 2,516,912 -0.00(-0.72%)
Jun 06, 2023 0.2500 0.2500 0.2424 0.2500 378,057 +0.00(+0.00%)
Jun 05, 2023 0.2500 0.2539 0.2452 0.2500 635,082 -0.00(-0.75%)
Jun 02, 2023 0.2664 0.2664 0.2491 0.2519 773,901 -0.01(-3.08%)
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.