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

Inuvo Inc (NY: INUV )

0.3343 +0.0083 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2014 1.320 1.320 1.260 1.260 245,801 -0.06(-4.52%)
Jan 30, 2014 1.360 1.430 1.300 1.320 456,971 +0.03(+2.30%)
Jan 29, 2014 1.350 1.355 1.290 1.290 283,513 -0.06(-4.44%)
Jan 28, 2014 1.390 1.450 1.350 1.350 291,331 -0.10(-6.90%)
Jan 27, 2014 1.500 1.630 1.380 1.450 1,305,651 -0.03(-2.03%)
Jan 24, 2014 1.290 1.570 1.272 1.480 2,242,186 +0.19(+14.73%)
Jan 23, 2014 1.320 1.360 1.240 1.290 291,234 +0.00(+0.00%)
Jan 22, 2014 1.356 1.380 1.250 1.290 96,556 -0.07(-5.15%)
Jan 21, 2014 1.400 1.490 1.310 1.360 164,612 -0.02(-1.45%)
Jan 17, 2014 1.380 1.380 1.380 1.380 104,300 +0.01(+0.73%)
Jan 16, 2014 1.420 1.440 1.350 1.370 60,332 -0.03(-2.14%)
Jan 15, 2014 1.430 1.460 1.360 1.400 136,783 +0.01(+0.72%)
Jan 14, 2014 1.560 1.560 1.390 1.390 301,637 -0.04(-2.80%)
Jan 13, 2014 1.410 1.500 1.370 1.430 241,534 +0.05(+3.62%)
Jan 10, 2014 1.420 1.420 1.340 1.380 66,434 -0.04(-2.82%)
Jan 09, 2014 1.440 1.500 1.400 1.420 79,495 -0.00(-0.01%)
Jan 08, 2014 1.340 1.479 1.290 1.420 296,574 +0.10(+7.58%)
Jan 07, 2014 1.260 1.330 1.250 1.320 54,883 +0.03(+2.32%)
Jan 06, 2014 1.300 1.360 1.280 1.290 30,664 -0.02(-1.52%)
Jan 03, 2014 1.270 1.340 1.270 1.310 38,237 +0.02(+1.55%)
Jan 02, 2014 1.270 1.330 1.230 1.290 47,407 -0.02(-1.53%)
Dec 31, 2013 1.270 1.310 1.310 1.310 85,100 +0.03(+2.34%)
Dec 30, 2013 1.310 1.370 1.260 1.280 116,549 -0.03(-2.29%)
Dec 27, 2013 1.330 1.400 1.300 1.310 103,515 -0.01(-0.76%)
Dec 26, 2013 1.350 1.410 1.320 1.320 321,418 -0.01(-0.75%)
Dec 24, 2013 1.370 1.380 1.330 1.330 55,680 -0.04(-2.92%)
Dec 23, 2013 1.540 1.540 1.270 1.370 243,713 -0.17(-11.04%)
Dec 20, 2013 1.370 1.540 1.360 1.540 95,253 +0.16(+11.59%)
Dec 19, 2013 1.420 1.420 1.370 1.380 30,291 -0.02(-1.43%)
Dec 18, 2013 1.456 1.460 1.380 1.400 72,002 -0.04(-2.78%)
Dec 17, 2013 1.430 1.490 1.370 1.440 50,259 +0.01(+0.70%)
Dec 16, 2013 1.410 1.480 1.410 1.430 66,455 +0.00(+0.00%)
Dec 13, 2013 1.430 1.490 1.370 1.430 89,194 +0.04(+2.80%)
Dec 12, 2013 1.410 1.440 1.390 1.391 42,487 -0.05(-3.40%)
Dec 11, 2013 1.500 1.570 1.430 1.440 215,709 -0.02(-1.37%)
Dec 10, 2013 1.390 1.510 1.380 1.460 196,476 +0.09(+6.57%)
Dec 09, 2013 1.390 1.410 1.350 1.370 26,407 -0.02(-1.44%)
Dec 06, 2013 1.360 1.400 1.350 1.390 57,359 +0.02(+1.46%)
Dec 05, 2013 1.360 1.390 1.360 1.370 29,631 +0.01(+0.74%)
Dec 04, 2013 1.390 1.420 1.360 1.360 37,595 -0.05(-3.55%)
Dec 03, 2013 1.450 1.460 1.400 1.410 34,789 -0.07(-4.73%)
Dec 02, 2013 1.380 1.530 1.350 1.480 70,943 +0.10(+7.45%)
Nov 29, 2013 1.490 1.490 1.370 1.377 76,304 -0.08(-5.66%)
Nov 27, 2013 1.550 1.550 1.460 1.460 5,800 -0.05(-3.31%)
Nov 26, 2013 1.580 1.580 1.450 1.510 23,369 -0.02(-1.31%)
Nov 25, 2013 1.490 1.590 1.360 1.530 151,858 +0.08(+5.52%)
Nov 22, 2013 1.490 1.550 1.450 1.450 81,439 -0.07(-4.61%)
Nov 21, 2013 1.516 1.530 1.450 1.520 30,050 +0.01(+0.66%)
Nov 20, 2013 1.560 1.560 1.450 1.510 60,101 -0.04(-2.58%)
Nov 19, 2013 1.630 1.630 1.510 1.550 54,599 -0.05(-3.13%)
Nov 18, 2013 1.510 1.670 1.510 1.600 149,275 +0.07(+4.58%)
Nov 15, 2013 1.470 1.610 1.411 1.530 184,954 +0.09(+6.25%)
Nov 14, 2013 1.410 1.470 1.380 1.440 100,002 +0.01(+0.70%)
Nov 12, 2013 1.400 1.490 1.360 1.430 100,825 +0.02(+1.42%)
Nov 11, 2013 1.400 1.434 1.400 1.410 127,597 -0.05(-3.42%)
Nov 08, 2013 1.520 1.520 1.450 1.460 116,141 -0.04(-2.67%)
Nov 07, 2013 1.550 1.550 1.400 1.500 244,504 -0.01(-0.66%)
Nov 06, 2013 1.520 1.550 1.470 1.510 33,008 -0.03(-1.95%)
Nov 05, 2013 1.460 1.590 1.460 1.540 161,715 +0.04(+2.67%)
Nov 04, 2013 1.554 1.660 1.480 1.500 202,181 -0.09(-5.66%)
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.