Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.