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

Inuvo Inc (NY: INUV )

0.3292 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 0.5289 0.5289 0.5164 0.5167 102,831 -0.01(-1.30%)
Aug 30, 2022 0.5200 0.5300 0.5200 0.5235 200,895 +0.01(+1.22%)
Aug 29, 2022 0.5100 0.5329 0.5001 0.5172 350,908 +0.01(+1.41%)
Aug 26, 2022 0.5100 0.5300 0.4651 0.5100 800,980 -0.00(-0.22%)
Aug 25, 2022 0.5100 0.5205 0.5050 0.5111 141,138 -0.01(-1.79%)
Aug 24, 2022 0.5031 0.5400 0.5031 0.5204 189,299 +0.01(+2.04%)
Aug 23, 2022 0.5165 0.5299 0.5070 0.5100 202,588 -0.01(-0.97%)
Aug 22, 2022 0.5300 0.5416 0.5150 0.5150 181,137 -0.03(-6.09%)
Aug 19, 2022 0.5500 0.5744 0.5350 0.5484 237,410 -0.03(-4.53%)
Aug 18, 2022 0.5000 0.5900 0.5000 0.5744 1,645,387 +0.07(+13.41%)
Aug 17, 2022 0.5300 0.5300 0.5026 0.5065 165,187 -0.02(-3.12%)
Aug 16, 2022 0.4900 0.5300 0.4820 0.5228 560,552 +0.01(+2.31%)
Aug 15, 2022 0.4900 0.5197 0.4796 0.5110 624,060 +0.03(+5.36%)
Aug 12, 2022 0.4800 0.4900 0.4700 0.4850 265,566 +0.00(+0.98%)
Aug 11, 2022 0.4748 0.4884 0.4748 0.4803 92,259 +0.00(+0.23%)
Aug 10, 2022 0.4700 0.4886 0.4350 0.4792 246,073 +0.00(+0.67%)
Aug 09, 2022 0.4723 0.4871 0.4700 0.4760 142,450 -0.01(-2.24%)
Aug 08, 2022 0.4650 0.4968 0.4650 0.4869 193,143 +0.01(+1.69%)
Aug 05, 2022 0.4664 0.4894 0.4584 0.4788 249,645 +0.01(+1.87%)
Aug 04, 2022 0.5100 0.5185 0.4500 0.4700 417,202 -0.03(-6.06%)
Aug 03, 2022 0.4700 0.5200 0.4700 0.5003 342,177 +0.02(+3.47%)
Aug 02, 2022 0.4600 0.4891 0.4600 0.4835 119,845 +0.02(+4.31%)
Aug 01, 2022 0.4700 0.4742 0.4502 0.4635 56,879 +0.00(+0.02%)
Jul 29, 2022 0.4552 0.4671 0.4500 0.4634 107,613 +0.00(+1.07%)
Jul 28, 2022 0.4400 0.4600 0.4360 0.4585 139,743 +0.02(+4.47%)
Jul 27, 2022 0.4300 0.4442 0.4300 0.4389 138,176 +0.01(+2.07%)
Jul 26, 2022 0.4462 0.4599 0.4300 0.4300 273,419 -0.03(-6.52%)
Jul 25, 2022 0.4800 0.4800 0.4227 0.4600 309,863 -0.01(-1.58%)
Jul 22, 2022 0.4800 0.4949 0.4620 0.4674 180,592 -0.02(-4.61%)
Jul 21, 2022 0.4700 0.4986 0.4700 0.4900 167,562 -0.01(-1.01%)
Jul 20, 2022 0.4868 0.5000 0.4813 0.4950 88,945 +0.01(+1.33%)
Jul 19, 2022 0.4800 0.5056 0.4800 0.4885 264,630 +0.02(+3.94%)
Jul 18, 2022 0.4880 0.5000 0.4670 0.4700 290,603 -0.02(-3.71%)
Jul 15, 2022 0.4850 0.5000 0.4800 0.4881 186,280 +0.01(+1.06%)
Jul 14, 2022 0.4800 0.5070 0.4700 0.4830 117,242 -0.00(-0.35%)
Jul 13, 2022 0.4800 0.5200 0.4737 0.4847 181,001 -0.02(-4.57%)
Jul 12, 2022 0.4900 0.5103 0.4845 0.5079 192,684 +0.02(+3.70%)
Jul 11, 2022 0.5050 0.5200 0.4898 0.4898 111,498 -0.04(-6.70%)
Jul 08, 2022 0.5000 0.5300 0.4949 0.5250 257,753 +0.02(+4.19%)
Jul 07, 2022 0.4756 0.5100 0.4669 0.5039 123,183 +0.02(+4.98%)
Jul 06, 2022 0.5000 0.5000 0.4780 0.4800 140,814 -0.02(-3.09%)
Jul 05, 2022 0.4500 0.5000 0.4500 0.4953 151,031 +0.01(+1.08%)
Jul 01, 2022 0.4801 0.5083 0.4658 0.4900 108,407 -0.01(-1.01%)
Jun 30, 2022 0.4546 0.4950 0.4500 0.4950 313,213 +0.02(+5.27%)
Jun 29, 2022 0.5072 0.5072 0.4504 0.4702 248,536 -0.03(-5.20%)
Jun 28, 2022 0.4750 0.5187 0.4750 0.4960 627,114 +0.04(+9.01%)
Jun 27, 2022 0.4535 0.4797 0.4535 0.4550 142,094 -0.00(-0.48%)
Jun 24, 2022 0.4500 0.4655 0.4415 0.4572 191,913 +0.01(+2.74%)
Jun 23, 2022 0.4055 0.4499 0.4055 0.4450 313,303 +0.04(+9.74%)
Jun 22, 2022 0.3973 0.4200 0.3900 0.4055 129,734 +0.01(+1.38%)
Jun 21, 2022 0.4347 0.4357 0.3998 0.4000 476,474 -0.02(-4.76%)
Jun 17, 2022 0.4122 0.4484 0.4122 0.4200 133,471 +0.01(+3.55%)
Jun 16, 2022 0.4539 0.4539 0.4000 0.4056 394,892 -0.03(-6.28%)
Jun 15, 2022 0.4100 0.4500 0.4100 0.4328 373,714 +0.02(+4.64%)
Jun 14, 2022 0.4300 0.4399 0.4100 0.4136 264,418 -0.03(-6.26%)
Jun 13, 2022 0.4500 0.4800 0.4229 0.4412 233,532 -0.04(-9.18%)
Jun 10, 2022 0.4800 0.5250 0.4800 0.4858 278,541 -0.00(-0.70%)
Jun 09, 2022 0.4800 0.5350 0.4800 0.4892 127,287 +0.00(+0.25%)
Jun 08, 2022 0.4846 0.5400 0.4800 0.4880 353,333 -0.01(-2.32%)
Jun 07, 2022 0.5195 0.5315 0.4996 0.4996 494,543 -0.04(-6.62%)
Jun 06, 2022 0.5207 0.5390 0.5100 0.5350 208,163 +0.01(+1.81%)
Jun 03, 2022 0.5013 0.5300 0.5013 0.5255 134,706 +0.01(+1.68%)
Jun 02, 2022 0.5084 0.5299 0.4500 0.5168 266,419 -0.02(-2.86%)
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.