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

Inuvo Inc (NY: INUV )

0.3290 +0.0010 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2013 0.8100 0.8999 0.8100 0.8300 54,580 +0.06(+7.79%)
Jan 30, 2013 0.7500 0.8000 0.7100 0.7700 54,282 +0.02(+2.67%)
Jan 29, 2013 0.8000 0.8200 0.7500 0.7500 60,106 -0.04(-5.15%)
Jan 28, 2013 0.8014 0.8100 0.7900 0.7907 19,402 -0.02(-2.38%)
Jan 25, 2013 0.8800 0.9100 0.8000 0.8100 19,749 -0.04(-4.71%)
Jan 24, 2013 0.8800 0.8998 0.8226 0.8500 38,925 -0.03(-3.41%)
Jan 23, 2013 0.8399 0.9200 0.8399 0.8800 61,485 +0.06(+7.32%)
Jan 22, 2013 0.8300 0.8500 0.8200 0.8200 35,809 +0.00(+0.00%)
Jan 18, 2013 0.8700 0.8700 0.8200 0.8200 39,660 -0.06(-6.82%)
Jan 17, 2013 0.8500 0.8800 0.8043 0.8800 38,397 -0.01(-1.12%)
Jan 16, 2013 0.8918 0.9200 0.8800 0.8900 6,609 -0.04(-4.29%)
Jan 15, 2013 0.8200 0.9400 0.8000 0.9299 36,757 +0.08(+9.40%)
Jan 14, 2013 0.8400 0.8500 0.7900 0.8500 15,932 +0.00(+0.00%)
Jan 11, 2013 0.8800 0.8800 0.8001 0.8500 64,986 -0.02(-2.63%)
Jan 10, 2013 0.9100 0.9100 0.8625 0.8730 27,285 -0.04(-4.07%)
Jan 09, 2013 0.9400 0.9800 0.9100 0.9100 34,940 -0.04(-4.21%)
Jan 08, 2013 0.9600 1.000 0.9200 0.9500 12,747 -0.03(-3.06%)
Jan 07, 2013 1.010 1.010 0.9700 0.9800 22,508 -0.02(-2.00%)
Jan 04, 2013 0.9900 1.000 0.9801 1.000 15,750 +0.02(+2.04%)
Jan 03, 2013 0.9500 1.000 0.9000 0.9800 58,722 -0.04(-3.92%)
Jan 02, 2013 1.020 1.020 0.9300 1.020 58,792 +0.09(+9.68%)
Dec 31, 2012 1.040 1.060 0.8500 0.9300 151,627 -0.12(-11.43%)
Dec 28, 2012 1.080 1.080 1.000 1.050 47,576 -0.02(-2.33%)
Dec 27, 2012 1.130 1.130 1.075 1.075 24,667 -0.02(-1.38%)
Dec 26, 2012 1.160 1.200 1.060 1.090 65,468 -0.06(-5.22%)
Dec 24, 2012 1.100 1.160 1.090 1.150 126,693 +0.10(+9.52%)
Dec 21, 2012 1.100 1.130 1.040 1.050 27,471 -0.02(-1.87%)
Dec 20, 2012 1.150 1.150 1.000 1.070 196,498 -0.10(-8.55%)
Dec 19, 2012 1.100 1.180 1.080 1.170 19,394 +0.02(+1.75%)
Dec 18, 2012 1.190 1.190 1.110 1.150 27,197 -0.01(-0.87%)
Dec 17, 2012 1.270 1.300 1.040 1.160 79,882 -0.12(-9.38%)
Dec 14, 2012 1.180 1.280 1.180 1.280 62,611 +0.10(+8.47%)
Dec 13, 2012 1.180 1.220 1.180 1.180 14,883 -0.01(-0.84%)
Dec 12, 2012 1.220 1.220 1.190 1.190 11,804 -0.02(-1.65%)
Dec 11, 2012 1.230 1.290 1.200 1.210 41,518 +0.00(+0.00%)
Dec 10, 2012 1.300 1.300 1.190 1.210 11,626 +0.00(+0.00%)
Dec 07, 2012 1.180 1.340 1.180 1.210 38,038 +0.05(+4.09%)
Dec 06, 2012 1.040 1.240 0.9200 1.162 79,768 +0.04(+3.79%)
Dec 05, 2012 1.160 1.190 1.100 1.120 86,993 -0.14(-10.90%)
Dec 04, 2012 1.300 1.360 1.200 1.257 68,718 -0.04(-3.31%)
Nov 30, 2012 1.240 1.470 1.240 1.300 83,295 +0.05(+4.00%)
Nov 29, 2012 1.320 1.320 1.210 1.250 58,302 -0.06(-4.58%)
Nov 28, 2012 1.160 1.350 1.150 1.310 103,607 +0.14(+11.97%)
Nov 27, 2012 1.310 1.399 1.170 1.170 188,740 -0.19(-13.84%)
Nov 26, 2012 1.410 2.120 1.350 1.358 1,576,958 +0.03(+1.88%)
Nov 23, 2012 1.180 1.340 1.150 1.333 217,540 +0.20(+17.96%)
Nov 21, 2012 1.140 1.180 1.030 1.130 112,024 -0.01(-0.88%)
Nov 20, 2012 1.080 1.140 1.040 1.140 28,633 +0.11(+10.67%)
Nov 19, 2012 1.140 1.140 0.9900 1.030 14,445 -0.08(-7.20%)
Nov 16, 2012 0.9700 1.140 0.9600 1.110 18,122 +0.11(+11.00%)
Nov 15, 2012 1.090 1.090 0.9300 1.000 15,969 -0.08(-7.40%)
Nov 14, 2012 1.080 1.090 1.010 1.080 30,230 -0.02(-1.65%)
Nov 13, 2012 1.070 1.140 1.070 1.098 13,723 -0.00(-0.18%)
Nov 12, 2012 1.040 1.150 1.040 1.100 56,809 +0.06(+5.77%)
Nov 09, 2012 1.200 1.200 1.040 1.040 81,503 +0.04(+4.00%)
Nov 08, 2012 1.150 1.160 0.9220 1.000 119,261 -0.14(-12.28%)
Nov 07, 2012 1.150 1.150 1.100 1.140 32,442 -0.01(-0.86%)
Nov 06, 2012 1.150 1.150 1.150 1.150 1,800 +0.02(+1.76%)
Nov 05, 2012 1.090 1.180 1.090 1.130 60,502 +0.02(+1.80%)
Nov 02, 2012 1.120 1.190 1.110 1.110 41,627 +0.01(+0.91%)
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.