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

Inuvo Inc (NY: INUV )

0.3483 +0.0243 (+7.50%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 31, 2018 0.4600 0.4700 0.3600 0.4079 275,724 -0.04(-9.92%)
Oct 30, 2018 0.4839 0.4949 0.4500 0.4528 59,590 +0.00(+0.58%)
Oct 29, 2018 0.4400 0.4840 0.4400 0.4502 84,411 +0.01(+2.32%)
Oct 26, 2018 0.4500 0.4600 0.4300 0.4400 222,200 -0.01(-2.22%)
Oct 25, 2018 0.4826 0.4826 0.4400 0.4500 64,183 -0.03(-6.05%)
Oct 24, 2018 0.4700 0.4810 0.4550 0.4790 11,992 -0.00(-0.21%)
Oct 23, 2018 0.4913 0.5180 0.4600 0.4800 26,206 -0.00(-0.04%)
Oct 22, 2018 0.5000 0.5420 0.4802 0.4802 34,391 -0.03(-5.84%)
Oct 19, 2018 0.5200 0.5500 0.5100 0.5100 19,300 -0.00(-0.82%)
Oct 18, 2018 0.5570 0.5899 0.5020 0.5142 22,690 -0.03(-6.15%)
Oct 17, 2018 0.5240 0.5600 0.5240 0.5479 35,337 +0.02(+4.56%)
Oct 16, 2018 0.5900 0.5900 0.4859 0.5240 77,157 -0.02(-2.96%)
Oct 15, 2018 0.5300 0.5600 0.5200 0.5400 12,178 +0.03(+5.88%)
Oct 12, 2018 0.5500 0.5500 0.5100 0.5100 61,400 -0.04(-7.27%)
Oct 11, 2018 0.5400 0.5860 0.5400 0.5500 22,937 +0.00(+0.00%)
Oct 10, 2018 0.5810 0.5851 0.5316 0.5500 131,797 -0.03(-5.17%)
Oct 09, 2018 0.6035 0.6350 0.5800 0.5800 9,316 -0.02(-3.73%)
Oct 08, 2018 0.6500 0.6500 0.6025 0.6025 20,095 -0.04(-5.86%)
Oct 05, 2018 0.6000 0.6400 0.5900 0.6400 12,700 +0.06(+10.34%)
Oct 04, 2018 0.6169 0.6399 0.5800 0.5800 32,054 -0.02(-2.52%)
Oct 03, 2018 0.6449 0.6449 0.5950 0.5950 4,650 -0.01(-0.83%)
Oct 02, 2018 0.6500 0.6499 0.6000 0.6000 6,686 +0.01(+0.98%)
Oct 01, 2018 0.6000 0.6549 0.5800 0.5942 41,981 -0.03(-4.16%)
Sep 28, 2018 0.5900 0.6400 0.5900 0.6200 19,100 +0.00(+0.00%)
Sep 27, 2018 0.6200 0.6249 0.6135 0.6200 20,091 +0.00(+0.00%)
Sep 26, 2018 0.6200 0.6400 0.6000 0.6200 34,240 -0.00(-0.50%)
Sep 25, 2018 0.6550 0.6550 0.6000 0.6231 27,230 +0.00(+0.14%)
Sep 24, 2018 0.6445 0.6696 0.6161 0.6222 64,491 -0.01(-1.24%)
Sep 21, 2018 0.6400 0.6500 0.6100 0.6300 37,300 +0.01(+2.24%)
Sep 20, 2018 0.6280 0.6488 0.6101 0.6162 41,745 -0.00(-0.61%)
Sep 19, 2018 0.6351 0.6488 0.6200 0.6200 26,765 -0.01(-1.20%)
Sep 18, 2018 0.6300 0.6488 0.6250 0.6275 43,867 -0.01(-0.87%)
Sep 17, 2018 0.6200 0.6488 0.6200 0.6330 9,686 +0.01(+2.10%)
Sep 14, 2018 0.6600 0.6600 0.6100 0.6200 59,500 -0.00(-0.34%)
Sep 13, 2018 0.6598 0.6598 0.6220 0.6221 34,955 -0.04(-5.71%)
Sep 12, 2018 0.6220 0.6699 0.6220 0.6598 13,166 +0.03(+4.55%)
Sep 11, 2018 0.6620 0.6698 0.6221 0.6311 83,142 -0.04(-5.78%)
Sep 10, 2018 0.6300 0.6700 0.6300 0.6698 24,615 +0.04(+6.32%)
Sep 07, 2018 0.6700 0.6700 0.6200 0.6300 49,600 -0.01(-1.56%)
Sep 06, 2018 0.6401 0.6699 0.6310 0.6400 19,302 +0.00(+0.42%)
Sep 05, 2018 0.6500 0.6598 0.6032 0.6373 19,546 -0.00(-0.42%)
Sep 04, 2018 0.6210 0.6400 0.6002 0.6400 39,825 +0.00(+0.00%)
Aug 31, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.19%)
Aug 30, 2018 0.6138 0.6300 0.6104 0.6202 41,902 +0.01(+1.04%)
Aug 29, 2018 0.6110 0.6300 0.6110 0.6138 23,004 +0.00(+0.00%)
Aug 28, 2018 0.6200 0.6479 0.6100 0.6138 59,928 +0.00(+0.62%)
Aug 27, 2018 0.6400 0.6600 0.6100 0.6100 61,147 -0.04(-6.15%)
Aug 24, 2018 0.6300 0.6700 0.6300 0.6500 26,700 +0.02(+2.43%)
Aug 23, 2018 0.6158 0.6600 0.6158 0.6346 19,514 -0.01(-1.44%)
Aug 22, 2018 0.6500 0.6700 0.6300 0.6439 10,053 -0.01(-0.94%)
Aug 21, 2018 0.6200 0.6700 0.6161 0.6500 23,340 +0.03(+4.89%)
Aug 20, 2018 0.6300 0.6480 0.6161 0.6197 46,361 -0.03(-4.66%)
Aug 17, 2018 0.6300 0.6600 0.6300 0.6500 20,800 -0.01(-2.03%)
Aug 16, 2018 0.6700 0.6700 0.5710 0.6635 20,034 +0.02(+2.57%)
Aug 15, 2018 0.6600 0.6700 0.6100 0.6469 26,070 +0.02(+2.99%)
Aug 14, 2018 0.6400 0.6499 0.6250 0.6281 52,507 -0.05(-7.47%)
Aug 13, 2018 0.6900 0.6900 0.5001 0.6788 19,704 +0.00(+0.56%)
Aug 10, 2018 0.6900 0.6900 0.6500 0.6750 25,700 -0.01(-2.07%)
Aug 09, 2018 0.6800 0.7151 0.6517 0.6893 31,511 -0.00(-0.39%)
Aug 08, 2018 0.6900 0.7144 0.6700 0.6920 27,394 +0.00(+0.29%)
Aug 07, 2018 0.6600 0.6900 0.6513 0.6900 47,300 +0.02(+3.14%)
Aug 06, 2018 0.6880 0.6900 0.6400 0.6690 68,252 -0.02(-3.04%)
Aug 03, 2018 0.7000 0.7000 0.6900 0.6900 30,700 +0.03(+4.61%)
Aug 02, 2018 0.6700 0.6800 0.6526 0.6596 33,623 -0.02(-3.00%)
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.