Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.9980	1.000	0.9900	0.9950	43,961	+0.01(+0.51%)
Sep 28, 2017	1.090	1.090	0.9533	0.9900	123,301	-0.09(-8.33%)
Sep 27, 2017	1.026	1.240	1.026	1.080	670,513	+0.07(+6.93%)
Sep 26, 2017	1.021	1.040	1.000	1.010	9,385	+0.01(+1.00%)
Sep 25, 2017	0.9802	1.050	0.9800	1.000	85,555	+0.02(+2.04%)
Sep 22, 2017	0.9500	0.9800	0.9500	0.9800	34,317	+0.01(+1.52%)
Sep 21, 2017	0.9700	0.9800	0.9600	0.9653	13,453	+0.01(+0.54%)
Sep 20, 2017	0.9610	0.9699	0.9552	0.9601	19,363	-0.00(-0.25%)
Sep 19, 2017	0.9600	0.9800	0.9500	0.9625	40,342	-0.06(-5.64%)
Sep 18, 2017	1.000	1.020	0.9701	1.020	18,103	+0.02(+2.00%)
Sep 15, 2017	1.000	1.000	0.9700	1.000	40,800	+0.03(+3.09%)
Sep 14, 2017	0.9700	1.000	0.9600	0.9700	25,674	-0.01(-1.02%)
Sep 13, 2017	0.9600	1.000	0.9500	0.9800	31,606	+0.02(+2.08%)
Sep 12, 2017	0.9800	0.9900	0.9600	0.9600	42,558	-0.01(-1.03%)
Sep 11, 2017	0.9300	1.000	0.9300	0.9700	68,617	+0.04(+4.29%)
Sep 08, 2017	0.9200	0.9500	0.8900	0.9301	67,562	+0.01(+1.10%)
Sep 07, 2017	0.9337	0.9599	0.8812	0.9200	67,829	-0.01(-1.08%)
Sep 06, 2017	0.9400	0.9760	0.9100	0.9300	57,115	-0.01(-1.08%)
Sep 05, 2017	0.9800	1.000	0.9400	0.9402	81,356	-0.05(-5.03%)

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.