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 (%)
Aug 31, 2021 0.7400 0.7599 0.7230 0.7518 971,371 +0.02(+2.99%)
Aug 30, 2021 0.7200 0.7400 0.7110 0.7300 940,483 +0.01(+1.97%)
Aug 27, 2021 0.7109 0.7298 0.7002 0.7159 748,078 +0.02(+2.32%)
Aug 26, 2021 0.7243 0.7400 0.6902 0.6997 746,214 -0.02(-3.08%)
Aug 25, 2021 0.7100 0.7358 0.7120 0.7219 750,188 +0.01(+1.31%)
Aug 24, 2021 0.7000 0.7290 0.6999 0.7126 544,968 +0.01(+2.02%)
Aug 23, 2021 0.6966 0.7143 0.6899 0.6985 527,730 +0.03(+3.76%)
Aug 20, 2021 0.6681 0.6896 0.6681 0.6732 642,333 +0.00(+0.18%)
Aug 19, 2021 0.6896 0.6966 0.6604 0.6720 1,137,163 -0.03(-4.40%)
Aug 18, 2021 0.6910 0.7299 0.6900 0.7029 1,643,532 +0.01(+1.21%)
Aug 17, 2021 0.7300 0.7498 0.6801 0.6945 3,531,947 -0.05(-6.69%)
Aug 16, 2021 0.7800 0.7833 0.7396 0.7443 1,305,451 -0.04(-4.82%)
Aug 13, 2021 0.7800 0.8149 0.7600 0.7820 1,443,054 +0.00(+0.18%)
Aug 12, 2021 0.8000 0.8387 0.7718 0.7806 2,081,625 -0.04(-4.97%)
Aug 11, 2021 0.8500 0.8568 0.8200 0.8214 886,202 -0.02(-2.21%)
Aug 10, 2021 0.8500 0.8500 0.8306 0.8400 805,657 -0.01(-0.83%)
Aug 09, 2021 0.8299 0.8874 0.8299 0.8470 1,261,095 +0.01(+1.27%)
Aug 06, 2021 0.8710 0.8710 0.8215 0.8364 949,317 -0.00(-0.43%)
Aug 05, 2021 0.8000 0.8589 0.8000 0.8400 1,583,073 +0.03(+4.21%)
Aug 04, 2021 0.8000 0.8700 0.7881 0.8061 2,325,227 +0.00(+0.15%)
Aug 03, 2021 0.8200 0.8200 0.7803 0.8049 665,960 -0.00(-0.16%)
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.