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

Inuvo Inc (NY: INUV )

0.3260 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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, 2017 1.530 1.610 1.530 1.550 11,925 -0.01(-0.64%)
Jan 30, 2017 1.580 1.600 1.500 1.560 48,581 -0.04(-2.50%)
Jan 27, 2017 1.550 1.600 1.540 1.600 32,561 +0.03(+1.91%)
Jan 26, 2017 1.570 1.580 1.550 1.570 6,092 -0.01(-0.63%)
Jan 25, 2017 1.600 1.650 1.544 1.580 41,549 -0.01(-0.63%)
Jan 24, 2017 1.620 1.690 1.580 1.590 280,755 +0.02(+1.27%)
Jan 23, 2017 1.630 1.630 1.530 1.570 45,439 -0.05(-3.09%)
Jan 20, 2017 1.570 1.620 1.510 1.620 105,302 +0.06(+3.69%)
Jan 19, 2017 1.570 1.600 1.550 1.562 10,868 -0.02(-1.11%)
Jan 18, 2017 1.570 1.580 1.560 1.580 10,202 +0.02(+1.28%)
Jan 17, 2017 1.600 1.600 1.550 1.560 15,162 -0.05(-3.11%)
Jan 13, 2017 1.610 1.610 1.610 0 +0.05(+3.21%)
Jan 12, 2017 1.620 1.650 1.560 1.560 13,709 -0.05(-3.11%)
Jan 11, 2017 1.650 1.650 1.580 1.610 20,219 +0.01(+0.47%)
Jan 10, 2017 1.550 1.610 1.500 1.602 26,727 +0.05(+3.38%)
Jan 09, 2017 1.590 1.600 1.530 1.550 22,913 -0.01(-0.64%)
Jan 06, 2017 1.570 1.600 1.510 1.560 14,291 -0.01(-0.62%)
Jan 05, 2017 1.550 1.600 1.530 1.570 25,784 +0.01(+0.63%)
Jan 04, 2017 1.630 1.650 1.540 1.560 33,311 -0.02(-1.27%)
Jan 03, 2017 1.660 1.670 1.510 1.580 32,839 -0.09(-5.39%)
Dec 30, 2016 1.670 1.670 1.670 0 +0.03(+1.83%)
Dec 29, 2016 1.640 1.720 1.620 1.640 98,506 -0.01(-0.61%)
Dec 28, 2016 1.690 1.740 1.620 1.650 32,712 -0.04(-2.37%)
Dec 27, 2016 1.780 1.780 1.610 1.690 120,460 -0.11(-6.11%)
Dec 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Dec 22, 2016 1.800 2.310 1.720 1.750 392,189 -0.24(-12.06%)
Dec 21, 2016 1.650 2.155 1.590 1.990 665,695 +0.37(+22.84%)
Dec 20, 2016 1.500 1.650 1.480 1.620 66,427 +0.13(+8.72%)
Dec 19, 2016 1.550 1.650 1.460 1.490 109,422 -0.01(-0.67%)
Dec 16, 2016 1.460 1.560 1.410 1.500 64,321 +0.05(+3.45%)
Dec 15, 2016 1.482 1.500 1.330 1.450 35,291 -0.02(-1.36%)
Dec 14, 2016 1.410 1.500 1.390 1.470 99,443 +0.03(+2.08%)
Dec 13, 2016 1.440 1.450 1.340 1.440 104,217 -0.02(-1.37%)
Dec 12, 2016 1.450 1.492 1.380 1.460 63,854 +0.02(+1.39%)
Dec 09, 2016 1.400 1.450 1.320 1.440 71,365 +0.04(+2.86%)
Dec 08, 2016 1.390 1.440 1.390 1.400 59,030 +0.01(+0.72%)
Dec 07, 2016 1.260 1.390 1.250 1.390 100,961 +0.14(+11.20%)
Dec 06, 2016 1.210 1.250 1.210 1.250 27,728 +0.04(+3.31%)
Dec 05, 2016 1.250 1.250 1.180 1.210 56,316 +0.00(+0.00%)
Dec 02, 2016 1.180 1.250 1.180 1.210 9,524 +0.03(+2.54%)
Dec 01, 2016 1.220 1.270 1.180 1.180 73,297 -0.04(-3.28%)
Nov 30, 2016 1.250 1.260 1.173 1.220 17,090 +0.00(+0.00%)
Nov 29, 2016 1.210 1.220 1.190 1.220 14,893 +0.02(+1.67%)
Nov 28, 2016 1.230 1.250 1.182 1.200 13,213 -0.03(-2.44%)
Nov 25, 2016 1.193 1.230 1.150 1.230 22,684 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 -0.03(-2.25%)
Nov 22, 2016 1.240 1.270 1.222 1.248 17,678 +0.04(+3.15%)
Nov 21, 2016 1.210 1.260 1.180 1.210 34,794 +0.00(+0.00%)
Nov 18, 2016 1.240 1.270 1.150 1.210 45,829 -0.03(-2.42%)
Nov 17, 2016 1.290 1.310 1.170 1.240 26,194 -0.02(-1.59%)
Nov 16, 2016 1.250 1.300 1.240 1.260 31,156 +0.03(+2.44%)
Nov 15, 2016 1.300 1.300 1.220 1.230 24,743 -0.06(-4.65%)
Nov 14, 2016 1.230 1.290 1.200 1.290 20,251 +0.05(+4.03%)
Nov 11, 2016 1.240 1.300 1.150 1.240 60,999 +0.00(+0.00%)
Nov 10, 2016 1.300 1.310 1.210 1.240 34,927 -0.01(-0.80%)
Nov 09, 2016 1.280 1.340 1.233 1.250 40,838 -0.06(-4.58%)
Nov 08, 2016 1.300 1.400 1.160 1.310 106,264 +0.06(+4.80%)
Nov 07, 2016 1.310 1.360 1.170 1.250 316,889 -0.04(-3.10%)
Nov 04, 2016 1.150 1.340 1.110 1.290 343,454 +0.14(+12.17%)
Nov 03, 2016 1.140 1.190 1.040 1.150 68,836 -0.03(-2.54%)
Nov 02, 2016 1.150 1.230 1.030 1.180 297,980 +0.16(+15.69%)
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.