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

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
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 (%)
Apr 30, 2014 0.7900 0.8000 0.7500 0.7700 88,784 -0.01(-1.28%)
Apr 29, 2014 0.8561 0.8561 0.7500 0.7800 91,619 -0.06(-7.14%)
Apr 28, 2014 0.8700 0.8701 0.8002 0.8400 229,194 +0.01(+1.20%)
Apr 25, 2014 0.8500 0.8801 0.8100 0.8300 637,056 +0.04(+5.06%)
Apr 24, 2014 0.7100 0.8200 0.7100 0.7900 351,513 +0.06(+8.22%)
Apr 23, 2014 0.7000 0.7500 0.7000 0.7300 58,736 -0.02(-2.67%)
Apr 22, 2014 0.6925 0.7800 0.6925 0.7500 128,207 +0.06(+8.70%)
Apr 21, 2014 0.6500 0.7400 0.6500 0.6900 340,997 +0.02(+2.99%)
Apr 17, 2014 0.6300 0.6700 0.6700 0.6700 41,800 -0.01(-1.18%)
Apr 16, 2014 0.6600 0.6800 0.6500 0.6780 111,758 +0.03(+4.97%)
Apr 15, 2014 0.6501 0.6800 0.6349 0.6459 109,208 -0.03(-3.73%)
Apr 14, 2014 0.6813 0.7198 0.6410 0.6709 240,241 -0.03(-3.62%)
Apr 11, 2014 0.7279 0.7279 0.6600 0.6961 60,432 -0.03(-4.64%)
Apr 10, 2014 0.7300 0.7304 0.6826 0.7300 107,349 +0.01(+1.39%)
Apr 09, 2014 0.7300 0.7500 0.6947 0.7200 77,338 +0.02(+2.35%)
Apr 08, 2014 0.7217 0.7400 0.6700 0.7035 126,811 -0.04(-5.51%)
Apr 07, 2014 0.7900 0.7900 0.6830 0.7445 314,175 -0.05(-5.76%)
Apr 04, 2014 0.7000 0.7900 0.6330 0.7900 517,415 +0.07(+9.72%)
Apr 03, 2014 0.7950 0.7950 0.7036 0.7200 225,993 -0.05(-6.01%)
Apr 02, 2014 0.8100 0.8200 0.7516 0.7660 217,727 -0.03(-4.25%)
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.