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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2019 0.2700 0.2803 0.2650 0.2700 107,986 -0.00(-0.22%)
Sep 27, 2019 0.2800 0.2800 0.2615 0.2706 54,000 -0.01(-2.70%)
Sep 26, 2019 0.2800 0.2900 0.2700 0.2781 109,088 +0.00(+1.02%)
Sep 25, 2019 0.2915 0.3069 0.2702 0.2753 122,073 +0.01(+1.96%)
Sep 24, 2019 0.2735 0.2875 0.2621 0.2700 185,763 -0.00(-1.28%)
Sep 23, 2019 0.2903 0.3100 0.2674 0.2735 197,249 -0.02(-5.79%)
Sep 20, 2019 0.3100 0.3100 0.2900 0.2903 126,500 -0.00(-0.75%)
Sep 19, 2019 0.2760 0.3150 0.2760 0.2925 95,872 -0.00(-1.52%)
Sep 18, 2019 0.2900 0.3360 0.2800 0.2970 666,592 +0.00(+0.61%)
Sep 17, 2019 0.3013 0.3100 0.2900 0.2952 74,438 -0.01(-2.02%)
Sep 16, 2019 0.2600 0.3200 0.2600 0.3013 77,170 +0.02(+6.43%)
Sep 13, 2019 0.2950 0.3098 0.2800 0.2831 108,100 -0.02(-5.19%)
Sep 12, 2019 0.3300 0.3300 0.2852 0.2986 227,471 +0.00(+0.20%)
Sep 11, 2019 0.2837 0.3288 0.2837 0.2980 403,715 +0.03(+10.29%)
Sep 10, 2019 0.3000 0.3000 0.2612 0.2702 174,678 -0.02(-7.91%)
Sep 09, 2019 0.2570 0.3099 0.2431 0.2934 963,860 +0.04(+14.12%)
Sep 06, 2019 0.2500 0.2600 0.2201 0.2571 152,900 +0.02(+10.11%)
Sep 05, 2019 0.2460 0.2600 0.2321 0.2335 13,231 -0.01(-2.38%)
Sep 04, 2019 0.2400 0.2500 0.2301 0.2392 54,379 -0.00(-1.16%)
Sep 03, 2019 0.2500 0.2500 0.2400 0.2420 85,372 +0.00(+0.54%)
Aug 30, 2019 0.2301 0.2528 0.2301 0.2407 53,200 -0.01(-4.52%)
Aug 29, 2019 0.2500 0.2601 0.2442 0.2521 118,268 +0.00(+0.08%)
Aug 28, 2019 0.2760 0.2760 0.2500 0.2519 121,496 -0.00(-1.18%)
Aug 27, 2019 0.2500 0.2680 0.2500 0.2549 38,439 +0.00(+1.88%)
Aug 26, 2019 0.2550 0.2759 0.2500 0.2502 34,075 -0.00(-0.24%)
Aug 23, 2019 0.2768 0.2789 0.2500 0.2508 92,800 -0.01(-4.89%)
Aug 22, 2019 0.2500 0.2700 0.2500 0.2637 34,071 +0.00(+1.74%)
Aug 21, 2019 0.2480 0.2799 0.2479 0.2592 158,622 +0.01(+4.52%)
Aug 20, 2019 0.2460 0.2525 0.2400 0.2480 227,968 -0.00(-0.24%)
Aug 19, 2019 0.2300 0.2500 0.2300 0.2486 196,343 +0.01(+5.07%)
Aug 16, 2019 0.2636 0.2636 0.2205 0.2366 143,900 +0.01(+2.65%)
Aug 15, 2019 0.2300 0.2550 0.2205 0.2305 358,653 +0.02(+9.50%)
Aug 14, 2019 0.2280 0.2300 0.2101 0.2105 303,391 -0.01(-4.41%)
Aug 13, 2019 0.2200 0.2310 0.2152 0.2202 95,688 +0.01(+2.42%)
Aug 12, 2019 0.2300 0.2405 0.2150 0.2150 79,865 -0.02(-6.56%)
Aug 09, 2019 0.2427 0.2427 0.2091 0.2301 72,000 -0.00(-0.82%)
Aug 08, 2019 0.2300 0.2472 0.2251 0.2320 165,736 +0.01(+3.29%)
Aug 07, 2019 0.2319 0.2390 0.1910 0.2246 112,979 -0.01(-6.03%)
Aug 06, 2019 0.2450 0.2600 0.2330 0.2390 301,739 +0.00(+0.42%)
Aug 05, 2019 0.2650 0.2650 0.2320 0.2380 312,651 -0.02(-8.99%)
Aug 02, 2019 0.2800 0.2824 0.2600 0.2615 377,400 -0.02(-7.07%)
Aug 01, 2019 0.2850 0.2921 0.2800 0.2814 216,157 -0.01(-2.29%)
Jul 31, 2019 0.2900 0.3005 0.2879 0.2880 218,878 -0.01(-4.00%)
Jul 30, 2019 0.2900 0.3099 0.2844 0.3000 602,460 +0.02(+5.52%)
Jul 29, 2019 0.2920 0.2920 0.2800 0.2843 127,507 -0.00(-0.25%)
Jul 26, 2019 0.2943 0.3099 0.2850 0.2850 326,900 -0.01(-2.46%)
Jul 25, 2019 0.3030 0.3030 0.2800 0.2922 218,203 -0.01(-2.60%)
Jul 24, 2019 0.2900 0.3000 0.2800 0.3000 374,470 +0.01(+3.88%)
Jul 23, 2019 0.2970 0.2970 0.2827 0.2888 184,770 -0.00(-1.43%)
Jul 22, 2019 0.3180 0.3180 0.2895 0.2930 674,228 -0.01(-4.81%)
Jul 19, 2019 0.3200 0.3230 0.2810 0.3078 521,800 -0.01(-3.57%)
Jul 18, 2019 0.2800 0.3500 0.2800 0.3192 2,699,726 +0.04(+13.84%)
Jul 17, 2019 0.2850 0.3150 0.2751 0.2804 534,178 +0.00(+0.07%)
Jul 16, 2019 0.2865 0.2890 0.2750 0.2802 155,023 -0.01(-2.20%)
Jul 15, 2019 0.2920 0.2920 0.2750 0.2865 297,808 +0.01(+1.96%)
Jul 12, 2019 0.3000 0.3018 0.2810 0.2810 381,200 -0.02(-6.33%)
Jul 11, 2019 0.2998 0.3150 0.2646 0.3000 1,886,952 -0.07(-18.92%)
Jul 10, 2019 0.3650 0.3800 0.3583 0.3700 97,878 +0.01(+3.70%)
Jul 09, 2019 0.3700 0.3745 0.3425 0.3568 127,616 -0.02(-4.73%)
Jul 08, 2019 0.3558 0.4000 0.3425 0.3745 563,234 +0.02(+6.91%)
Jul 05, 2019 0.3705 0.3800 0.3500 0.3503 207,100 -0.03(-7.67%)
Jul 03, 2019 0.3822 0.3854 0.3600 0.3794 167,700 +0.02(+5.39%)
Jul 02, 2019 0.4200 0.4400 0.3600 0.3600 824,301 -0.05(-12.39%)
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.