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

Inuvo Inc (NY: INUV )

0.3500 +0.0017 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Sep 30, 2014 1.350 1.500 1.290 1.500 446,741 +0.16(+11.94%)
Sep 29, 2014 1.370 1.380 1.320 1.340 203,906 -0.03(-2.19%)
Sep 26, 2014 1.380 1.440 1.340 1.370 84,140 +0.02(+1.48%)
Sep 25, 2014 1.320 1.380 1.320 1.350 79,574 -0.04(-3.23%)
Sep 24, 2014 1.410 1.410 1.320 1.395 182,136 -0.01(-1.06%)
Sep 23, 2014 1.430 1.430 1.340 1.410 169,347 -0.02(-1.40%)
Sep 22, 2014 1.570 1.590 1.380 1.430 389,123 -0.11(-7.14%)
Sep 19, 2014 1.400 1.540 1.260 1.540 612,178 +0.15(+10.79%)
Sep 18, 2014 1.500 1.500 1.350 1.390 297,741 -0.10(-6.71%)
Sep 17, 2014 1.510 1.510 1.431 1.490 228,968 +0.03(+2.05%)
Sep 16, 2014 1.500 1.500 1.400 1.460 328,469 -0.07(-4.58%)
Sep 15, 2014 1.600 1.600 1.490 1.530 361,346 -0.03(-1.92%)
Sep 12, 2014 1.560 1.600 1.510 1.560 218,764 +0.04(+2.63%)
Sep 11, 2014 1.450 1.530 1.400 1.520 216,805 +0.03(+2.01%)
Sep 10, 2014 1.550 1.550 1.480 1.490 384,250 -0.06(-3.87%)
Sep 09, 2014 1.550 1.600 1.450 1.550 401,550 -0.04(-2.52%)
Sep 08, 2014 1.680 1.680 1.550 1.590 425,370 -0.04(-2.45%)
Sep 05, 2014 1.570 1.640 1.530 1.630 545,330 +0.09(+5.85%)
Sep 04, 2014 1.640 1.650 1.430 1.540 877,782 -0.00(-0.01%)
Sep 03, 2014 1.750 1.760 1.470 1.540 1,593,308 -0.16(-9.41%)
Sep 02, 2014 1.500 1.700 1.440 1.700 2,037,755 +0.26(+18.06%)
Aug 29, 2014 1.400 1.440 1.440 1.440 1,087,600 +0.12(+9.09%)
Aug 28, 2014 1.250 1.380 1.250 1.320 538,663 +0.06(+4.76%)
Aug 27, 2014 1.280 1.350 1.210 1.260 608,178 -0.04(-3.08%)
Aug 26, 2014 1.420 1.580 1.300 1.300 1,999,465 -0.09(-6.47%)
Aug 25, 2014 1.200 1.470 1.160 1.390 2,297,103 +0.27(+24.11%)
Aug 22, 2014 1.110 1.150 1.070 1.120 590,878 +0.04(+3.69%)
Aug 21, 2014 1.080 1.160 1.060 1.080 886,314 +0.04(+3.86%)
Aug 20, 2014 0.9800 1.050 0.9600 1.040 325,449 +0.08(+8.33%)
Aug 19, 2014 0.9830 1.000 0.9500 0.9600 135,180 -0.03(-3.03%)
Aug 18, 2014 0.9700 1.010 0.9626 0.9900 176,158 +0.03(+2.96%)
Aug 15, 2014 1.000 1.000 0.9615 0.9615 125,139 -0.01(-1.38%)
Aug 14, 2014 1.000 1.000 0.9618 0.9750 160,324 -0.02(-1.52%)
Aug 13, 2014 0.9900 1.020 0.9900 0.9900 193,402 +0.04(+4.21%)
Aug 12, 2014 0.9300 1.030 0.9100 0.9500 271,846 +0.05(+5.67%)
Aug 11, 2014 0.8500 0.9180 0.8500 0.8990 135,691 +0.06(+6.81%)
Aug 08, 2014 0.8400 0.8480 0.8111 0.8417 77,582 -0.00(-0.09%)
Aug 07, 2014 0.8704 0.8876 0.8100 0.8425 74,369 -0.05(-5.87%)
Aug 06, 2014 0.8601 0.9045 0.8601 0.8950 29,252 +0.02(+1.70%)
Aug 05, 2014 0.8900 0.9100 0.8800 0.8800 32,371 -0.01(-1.12%)
Aug 04, 2014 0.9800 0.9910 0.8900 0.8900 108,462 -0.04(-4.49%)
Aug 01, 2014 1.040 1.040 0.9200 0.9318 105,698 -0.02(-2.11%)
Jul 31, 2014 1.080 1.080 0.9519 0.9519 170,613 -0.04(-4.03%)
Jul 30, 2014 0.9900 1.000 0.9808 0.9919 111,407 +0.02(+2.26%)
Jul 29, 2014 1.020 1.050 0.9630 0.9700 63,142 -0.05(-4.62%)
Jul 28, 2014 1.040 1.040 1.000 1.017 121,589 +0.01(+0.69%)
Jul 25, 2014 1.000 1.090 0.9800 1.010 419,660 +0.02(+1.58%)
Jul 24, 2014 0.9500 1.060 0.9497 0.9943 719,120 +0.04(+4.66%)
Jul 23, 2014 0.9500 0.9500 0.9301 0.9500 57,564 +0.01(+1.06%)
Jul 22, 2014 0.9200 0.9500 0.9000 0.9400 83,910 +0.03(+3.29%)
Jul 21, 2014 0.9100 0.9300 0.8900 0.9101 100,352 +0.00(+0.01%)
Jul 18, 2014 0.8900 0.9150 0.8500 0.9100 131,620 +0.02(+2.25%)
Jul 17, 2014 0.9000 0.9000 0.8133 0.8900 451,706 +0.02(+2.30%)
Jul 16, 2014 0.8600 0.8999 0.8600 0.8700 43,820 -0.01(-1.14%)
Jul 15, 2014 0.9000 0.9200 0.8702 0.8800 37,088 -0.02(-2.22%)
Jul 14, 2014 0.9000 0.9000 0.8757 0.9000 176,449 +0.02(+1.93%)
Jul 11, 2014 0.8850 0.8952 0.8800 0.8830 10,635 -0.01(-0.79%)
Jul 10, 2014 0.8920 0.9088 0.8751 0.8900 26,146 -0.00(-0.01%)
Jul 09, 2014 0.9250 0.9399 0.8901 0.8901 34,550 -0.03(-3.25%)
Jul 08, 2014 0.9498 0.9498 0.8750 0.9200 17,391 -0.01(-1.08%)
Jul 07, 2014 0.8984 0.9300 0.8609 0.9300 216,802 +0.04(+4.86%)
Jul 03, 2014 0.8800 0.8869 0.8869 0.8869 56,200 +0.01(+0.65%)
Jul 02, 2014 0.8899 0.8908 0.8812 0.8812 55,634 -0.01(-1.27%)
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.