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: 4:10 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, 2022 0.3800 0.4398 0.4300 1,606,077 +0.04(+10.12%)
Jan 28, 2022 0.3600 0.3989 0.3588 0.3905 597,039 +0.03(+8.93%)
Jan 27, 2022 0.4000 0.4350 0.3550 0.3585 703,299 -0.03(-7.94%)
Jan 26, 2022 0.4056 0.4400 0.3801 0.3894 1,442,541 -0.01(-2.80%)
Jan 25, 2022 0.3898 0.4199 0.3898 0.4006 371,016 -0.00(-0.60%)
Jan 24, 2022 0.4100 0.4100 0.3800 0.4030 1,506,815 -0.02(-5.44%)
Jan 21, 2022 0.4300 0.4392 0.4200 0.4262 677,780 -0.01(-2.00%)
Jan 20, 2022 0.4347 0.4700 0.4301 0.4349 444,493 -0.01(-1.16%)
Jan 19, 2022 0.4400 0.4500 0.4240 0.4400 535,382 -0.01(-2.65%)
Jan 18, 2022 0.4600 0.4749 0.4418 0.4520 633,868 -0.01(-2.16%)
Jan 14, 2022 0.4620 0 -0.01(-2.61%)
Jan 13, 2022 0.4927 0.4999 0.4700 0.4744 558,247 -0.02(-4.68%)
Jan 12, 2022 0.5018 0.5268 0.4833 0.4977 308,685 +0.00(+0.16%)
Jan 11, 2022 0.4800 0.5036 0.4712 0.4969 501,529 +0.02(+4.11%)
Jan 10, 2022 0.4900 0.4950 0.4512 0.4773 847,755 -0.01(-2.27%)
Jan 07, 2022 0.4888 0.5081 0.4803 0.4884 388,109 -0.01(-1.33%)
Jan 06, 2022 0.5056 0.5150 0.4800 0.4950 776,779 -0.02(-3.88%)
Jan 05, 2022 0.5400 0.5450 0.5030 0.5150 444,620 -0.03(-5.50%)
Jan 04, 2022 0.5510 0.5699 0.5400 0.5450 355,217 -0.02(-2.68%)
Jan 03, 2022 0.5300 0.5600 0.5265 0.5600 707,065 +0.03(+5.66%)
Dec 31, 2021 0.5400 0.5500 0.5212 0.5300 1,078,039 -0.02(-3.64%)
Dec 30, 2021 0.5200 0.5594 0.5000 0.5500 2,310,369 +0.04(+7.84%)
Dec 29, 2021 0.4800 0.5150 0.4633 0.5100 1,627,065 +0.02(+3.93%)
Dec 28, 2021 0.5100 0.5150 0.4800 0.4907 1,395,935 -0.02(-4.38%)
Dec 27, 2021 0.5130 0.5301 0.5122 0.5132 861,705 -0.02(-3.19%)
Dec 23, 2021 0.5200 0.5317 0.5100 0.5301 639,461 +0.01(+2.18%)
Dec 22, 2021 0.5125 0.5490 0.5100 0.5188 1,782,144 +0.00(+0.02%)
Dec 21, 2021 0.5050 0.5250 0.5050 0.5187 611,368 -0.01(-1.76%)
Dec 20, 2021 0.5100 0.5300 0.4900 0.5280 613,302 +0.00(+0.57%)
Dec 17, 2021 0.5000 0.5291 0.4898 0.5250 576,545 +0.02(+3.47%)
Dec 16, 2021 0.5382 0.5447 0.5010 0.5074 480,535 -0.01(-2.42%)
Dec 15, 2021 0.5200 0.5500 0.4900 0.5200 1,165,791 -0.01(-0.99%)
Dec 14, 2021 0.5337 0.5476 0.5101 0.5252 708,077 -0.02(-3.15%)
Dec 13, 2021 0.5800 0.5772 0.5400 0.5423 629,756 -0.03(-5.37%)
Dec 10, 2021 0.5800 0.5994 0.5656 0.5731 428,423 -0.01(-1.48%)
Dec 09, 2021 0.6500 0.6500 0.5815 0.5817 695,094 -0.05(-7.81%)
Dec 08, 2021 0.5577 0.6397 0.5547 0.6310 1,174,661 +0.07(+12.06%)
Dec 07, 2021 0.5600 0.5804 0.5600 0.5631 883,342 +0.00(+0.57%)
Dec 06, 2021 0.5300 0.5500 0.5026 0.5599 1,049,012 +0.02(+4.56%)
Dec 03, 2021 0.5700 0.5998 0.5200 0.5355 1,533,269 -0.03(-4.66%)
Dec 02, 2021 0.6000 0.6100 0.5505 0.5617 963,939 -0.02(-3.50%)
Dec 01, 2021 0.5620 0.6637 0.5600 0.5821 1,141,589 -0.03(-4.59%)
Nov 30, 2021 0.6200 0.6297 0.6180 0.6101 760,662 -0.02(-3.11%)
Nov 29, 2021 0.6400 0.6500 0.6201 0.6297 496,838 -0.01(-1.61%)
Nov 26, 2021 0.6200 0.6500 0.6200 0.6400 723,288 -0.03(-4.43%)
Nov 24, 2021 0.6400 0.6770 0.6400 0.6697 914,541 +0.04(+5.65%)
Nov 23, 2021 0.6400 0.6877 0.6290 0.6339 1,584,582 +0.00(+0.13%)
Nov 22, 2021 0.6810 0.6810 0.6300 0.6331 801,935 -0.00(-0.58%)
Nov 19, 2021 0.6201 0.6500 0.6201 0.6368 757,991 +0.00(+0.06%)
Nov 18, 2021 0.6750 0.6467 0.6300 0.6364 1,661,932 -0.04(-5.66%)
Nov 17, 2021 0.6700 0.6875 0.6530 0.6746 1,050,400 +0.00(+0.61%)
Nov 16, 2021 0.6900 0.6900 0.6510 0.6705 1,220,536 -0.01(-1.37%)
Nov 15, 2021 0.7066 0.7199 0.6701 0.6798 993,500 -0.02(-2.43%)
Nov 12, 2021 0.7463 0.7501 0.6900 0.6967 2,459,983 -0.06(-7.72%)
Nov 11, 2021 0.7200 0.7650 0.7200 0.7550 1,638,505 +0.03(+4.14%)
Nov 10, 2021 0.7224 0.7250 674,648 -0.00(-0.08%)
Nov 09, 2021 0.7300 0.7324 0.7100 0.7256 425,925 -0.01(-0.73%)
Nov 08, 2021 0.7000 0.7423 0.7000 0.7309 710,961 +0.02(+2.80%)
Nov 05, 2021 0.7200 0.7278 0.7010 0.7110 394,746 -0.00(-0.28%)
Nov 04, 2021 0.7200 0.7499 0.7038 0.7130 967,795 -0.01(-1.38%)
Nov 03, 2021 0.7300 0.7300 0.7151 0.7230 544,540 -0.01(-0.96%)
Nov 02, 2021 0.7300 0.7550 0.7110 0.7300 1,905,956 +0.00(+0.05%)
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.