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 (%)
Feb 29, 2024 0.5000 0.5500 0.5000 0.5112 1,719,636 +0.02(+4.33%)
Feb 28, 2024 0.4860 0.5000 0.4800 0.4900 819,368 +0.01(+2.06%)
Feb 27, 2024 0.4803 0.4990 0.4600 0.4801 788,746 +0.02(+4.37%)
Feb 26, 2024 0.4240 0.4700 0.4200 0.4600 767,475 +0.04(+10.36%)
Feb 23, 2024 0.3870 0.4169 0.3772 0.4168 439,444 +0.03(+8.85%)
Feb 22, 2024 0.3920 0.3929 0.3775 0.3829 296,400 +0.00(+1.00%)
Feb 21, 2024 0.3900 0.3933 0.3740 0.3791 284,130 -0.01(-2.12%)
Feb 20, 2024 0.3881 0.4000 0.3866 0.3873 295,636 -0.01(-2.00%)
Feb 16, 2024 0.3900 0.3999 0.3810 0.3952 284,755 +0.01(+1.33%)
Feb 15, 2024 0.3918 0.4000 0.3810 0.3900 178,991 -0.01(-1.71%)
Feb 14, 2024 0.4100 0.4199 0.3767 0.3968 391,019 -0.00(-0.30%)
Feb 13, 2024 0.4100 0.4150 0.3942 0.3980 162,635 -0.01(-3.63%)
Feb 12, 2024 0.4100 0.4276 0.4038 0.4130 396,311 +0.01(+3.25%)
Feb 09, 2024 0.3900 0.4043 0.3860 0.4000 217,013 +0.01(+3.87%)
Feb 08, 2024 0.3920 0.4003 0.3801 0.3851 296,867 -0.01(-2.13%)
Feb 07, 2024 0.3980 0.4099 0.3900 0.3935 143,728 -0.01(-1.38%)
Feb 06, 2024 0.4000 0.4200 0.3902 0.3990 173,471 +0.01(+1.66%)
Feb 05, 2024 0.3900 0.4176 0.3900 0.3925 217,968 -0.01(-2.61%)
Feb 02, 2024 0.4193 0.4193 0.3900 0.4030 208,102 +0.00(+0.75%)
Feb 01, 2024 0.4011 0.4247 0.3903 0.4000 172,056 -0.01(-2.82%)
Jan 31, 2024 0.3868 0.4190 0.3846 0.4116 221,436 +0.01(+3.42%)
Jan 30, 2024 0.4200 0.4340 0.3767 0.3980 377,341 -0.02(-4.90%)
Jan 29, 2024 0.4400 0.4432 0.4150 0.4185 230,296 -0.02(-4.86%)
Jan 26, 2024 0.4115 0.4431 0.4100 0.4399 406,468 +0.03(+7.29%)
Jan 25, 2024 0.4400 0.4399 0.4100 0.4100 255,105 -0.01(-1.91%)
Jan 24, 2024 0.4250 0.4550 0.4100 0.4180 379,199 +0.01(+1.95%)
Jan 23, 2024 0.3966 0.4189 0.3966 0.4100 153,994 +0.01(+2.24%)
Jan 22, 2024 0.3900 0.4190 0.3900 0.4010 159,908 +0.00(+0.53%)
Jan 19, 2024 0.4001 0.4299 0.3851 0.3989 171,393 -0.00(-0.30%)
Jan 18, 2024 0.3910 0.4393 0.3899 0.4001 477,582 +0.01(+2.88%)
Jan 17, 2024 0.3700 0.3899 0.3606 0.3889 253,071 +0.02(+5.65%)
Jan 16, 2024 0.4200 0.4299 0.3500 0.3681 1,185,708 -0.07(-15.57%)
Jan 12, 2024 0.4500 0.4784 0.4200 0.4360 506,076 -0.00(-0.91%)
Jan 11, 2024 0.4500 0.4560 0.4273 0.4400 545,001 -0.01(-2.22%)
Jan 10, 2024 0.4200 0.4694 0.4240 0.4500 637,209 +0.02(+4.31%)
Jan 09, 2024 0.4600 0.4897 0.4200 0.4314 652,619 -0.04(-8.79%)
Jan 08, 2024 0.4600 0.4802 0.4320 0.4730 979,629 +0.02(+5.56%)
Jan 05, 2024 0.5064 0.5700 0.4200 0.4481 2,148,107 -0.06(-12.14%)
Jan 04, 2024 0.4650 0.5136 0.4650 0.5100 914,578 +0.04(+7.57%)
Jan 03, 2024 0.4605 0.4741 0.4401 0.4741 625,340 +0.02(+4.20%)
Jan 02, 2024 0.4450 0.4706 0.4312 0.4550 1,076,746 +0.03(+7.06%)
Dec 29, 2023 0.3750 0.4470 0.3675 0.4250 2,512,213 +0.06(+16.79%)
Dec 28, 2023 0.3410 0.4000 0.3400 0.3639 2,007,339 +0.02(+4.42%)
Dec 27, 2023 0.3600 0.3600 0.3462 0.3485 248,544 -0.00(-1.30%)
Dec 26, 2023 0.3410 0.3590 0.3401 0.3531 270,124 +0.01(+1.58%)
Dec 22, 2023 0.3470 0.3580 0.3364 0.3476 548,774 +0.00(+0.32%)
Dec 21, 2023 0.3200 0.3485 0.3200 0.3465 292,981 +0.01(+4.05%)
Dec 20, 2023 0.3300 0.3500 0.3214 0.3330 316,095 -0.00(-0.60%)
Dec 19, 2023 0.3300 0.3350 0.3130 0.3350 375,691 +0.00(+0.00%)
Dec 18, 2023 0.3400 0.3475 0.3246 0.3350 185,924 -0.01(-3.62%)
Dec 15, 2023 0.3300 0.3500 0.3101 0.3476 406,114 +0.02(+5.65%)
Dec 14, 2023 0.3360 0.3626 0.3201 0.3290 455,948 -0.01(-1.73%)
Dec 13, 2023 0.3400 0.3450 0.3200 0.3348 355,480 +0.00(+1.12%)
Dec 12, 2023 0.3300 0.3650 0.3300 0.3311 480,210 +0.00(+0.30%)
Dec 11, 2023 0.3399 0.3571 0.3161 0.3301 537,045 -0.01(-1.90%)
Dec 08, 2023 0.2927 0.3540 0.2901 0.3365 1,359,467 +0.04(+13.64%)
Dec 07, 2023 0.3000 0.3000 0.2860 0.2961 239,714 +0.01(+3.46%)
Dec 06, 2023 0.2943 0.3095 0.2811 0.2862 495,272 -0.01(-2.42%)
Dec 05, 2023 0.2950 0.3100 0.2857 0.2933 158,503 -0.01(-2.88%)
Dec 04, 2023 0.3100 0.3160 0.2925 0.3020 333,166 -0.02(-5.03%)
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.