Indicators

Inuvo Inc (NY: INUV )

0.3292 -0.0059 (-1.76%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

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%)

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.