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

Inuvo Inc (NY: INUV )

0.3449 +0.0209 (+6.45%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 6, 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 (%)
Mar 31, 2014 0.8250 0.8250 0.7500 0.7600 474,245 -0.07(-8.43%)
Mar 28, 2014 0.9000 0.9000 0.8110 0.8300 448,513 -0.01(-1.19%)
Mar 27, 2014 0.8500 0.9249 0.8112 0.8400 763,872 -0.02(-2.33%)
Mar 26, 2014 0.8810 1.120 0.8100 0.8600 3,958,068 -0.03(-3.15%)
Mar 25, 2014 0.9100 0.9552 0.8517 0.8880 334,345 -0.02(-2.42%)
Mar 24, 2014 1.010 1.010 0.8836 0.9100 548,419 -0.11(-10.78%)
Mar 21, 2014 0.9000 1.020 0.8600 1.020 463,462 +0.13(+14.61%)
Mar 20, 2014 0.9000 0.9300 0.8716 0.8900 380,725 +0.01(+1.14%)
Mar 19, 2014 0.8700 0.9200 0.8400 0.8800 403,096 -0.03(-3.42%)
Mar 18, 2014 0.8900 0.9250 0.8800 0.9112 204,476 -0.00(-0.07%)
Mar 17, 2014 0.9600 0.9600 0.9118 0.9118 114,599 -0.03(-3.48%)
Mar 14, 2014 0.9700 0.9786 0.9000 0.9447 157,190 -0.02(-1.59%)
Mar 13, 2014 1.000 1.000 0.9107 0.9600 339,700 -0.04(-4.00%)
Mar 12, 2014 1.050 1.050 0.9221 1.000 242,392 -0.04(-3.85%)
Mar 11, 2014 1.050 1.050 0.9100 1.040 1,236,175 -0.21(-16.80%)
Mar 10, 2014 1.080 1.250 1.080 1.250 602,403 +0.17(+15.74%)
Mar 07, 2014 1.170 1.187 1.050 1.080 697,420 -0.09(-7.69%)
Mar 06, 2014 1.190 1.220 1.130 1.170 467,493 -0.05(-3.70%)
Mar 05, 2014 1.280 1.286 1.200 1.215 310,140 -0.06(-5.08%)
Mar 04, 2014 1.220 1.340 1.170 1.280 130,139 +0.06(+4.92%)
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.