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

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.1800 0.1837 0.1745 0.1800 359,397 -0.01(-2.70%)
Oct 30, 2023 0.2000 0.2000 0.1822 0.1850 420,500 -0.01(-6.23%)
Oct 27, 2023 0.2040 0.2053 0.1946 0.1973 131,370 +0.00(+0.87%)
Oct 26, 2023 0.2078 0.2160 0.1870 0.1956 660,248 -0.01(-6.28%)
Oct 25, 2023 0.2034 0.2180 0.2034 0.2087 187,996 +0.00(+0.43%)
Oct 24, 2023 0.2100 0.2200 0.2044 0.2078 388,225 +0.00(+0.19%)
Oct 23, 2023 0.2185 0.2185 0.2071 0.2074 226,580 -0.01(-4.34%)
Oct 20, 2023 0.2100 0.2195 0.2072 0.2168 267,422 +0.01(+4.68%)
Oct 19, 2023 0.2290 0.2300 0.2010 0.2071 204,683 -0.02(-8.36%)
Oct 18, 2023 0.2349 0.2400 0.2100 0.2260 320,456 -0.00(-0.83%)
Oct 17, 2023 0.2285 0.2400 0.2210 0.2279 331,088 +0.01(+3.12%)
Oct 16, 2023 0.2200 0.2350 0.2176 0.2210 329,242 +0.00(+0.45%)
Oct 13, 2023 0.2050 0.2275 0.2050 0.2200 556,784 +0.01(+6.13%)
Oct 12, 2023 0.2065 0.2135 0.2053 0.2073 138,274 +0.00(+0.39%)
Oct 11, 2023 0.2098 0.2102 0.2052 0.2065 139,678 -0.00(-1.20%)
Oct 10, 2023 0.2090 0.2115 0.2032 0.2090 161,718 +0.00(+1.80%)
Oct 09, 2023 0.2130 0.2139 0.2022 0.2053 114,409 -0.00(-0.92%)
Oct 06, 2023 0.2130 0.2137 0.2041 0.2072 171,386 +0.00(+1.57%)
Oct 05, 2023 0.2035 0.2150 0.2000 0.2040 133,626 -0.01(-2.90%)
Oct 04, 2023 0.2079 0.2150 0.2079 0.2101 92,978 +0.00(+0.10%)
Oct 03, 2023 0.2100 0.2150 0.2050 0.2099 222,586 -0.00(-0.52%)
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.