Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	1.340	1.340	1.180	1.280	96,009	+0.04(+3.23%)
Jan 29, 2015	1.220	1.260	1.220	1.240	28,329	+0.00(+0.00%)
Jan 28, 2015	1.240	1.260	1.200	1.240	21,360	-0.01(-0.80%)
Jan 27, 2015	1.250	1.280	1.210	1.250	34,972	+0.00(+0.00%)
Jan 26, 2015	1.200	1.250	1.176	1.250	61,626	+0.05(+4.17%)
Jan 23, 2015	1.180	1.230	1.150	1.200	59,129	+0.03(+2.56%)
Jan 22, 2015	1.180	1.220	1.150	1.170	67,522	+0.04(+3.54%)
Jan 21, 2015	1.090	1.150	1.090	1.130	47,350	+0.01(+0.89%)
Jan 20, 2015	1.050	1.150	1.040	1.120	38,067	+0.03(+2.75%)
Jan 16, 2015	1.170	1.200	1.059	1.090	125,249	-0.08(-6.84%)
Jan 15, 2015	1.178	1.230	1.130	1.170	21,596	+0.04(+3.54%)
Jan 14, 2015	1.170	1.200	1.110	1.130	70,406	-0.04(-3.42%)
Jan 13, 2015	1.210	1.240	1.170	1.170	32,123	-0.01(-0.85%)
Jan 12, 2015	1.220	1.240	1.180	1.180	24,980	-0.05(-4.38%)
Jan 09, 2015	1.224	1.250	1.210	1.234	20,600	+0.01(+1.16%)
Jan 08, 2015	1.230	1.250	1.205	1.220	47,503	+0.03(+2.52%)
Jan 07, 2015	1.190	1.240	1.180	1.190	39,250	+0.00(+0.00%)
Jan 06, 2015	1.221	1.232	1.190	1.190	69,259	-0.01(-0.83%)
Jan 05, 2015	1.230	1.250	1.200	1.200	17,841	-0.05(-4.00%)

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.