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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2017 1.550 1.700 1.550 1.590 343,555 +0.04(+2.58%)
Feb 27, 2017 1.520 1.580 1.510 1.550 51,869 +0.03(+1.97%)
Feb 24, 2017 1.530 1.530 1.510 1.520 27,173 -0.02(-1.30%)
Feb 23, 2017 1.540 1.550 1.510 1.540 22,039 -0.01(-0.65%)
Feb 22, 2017 1.530 1.590 1.500 1.550 71,938 -0.04(-2.52%)
Feb 21, 2017 1.600 1.620 1.500 1.590 154,083 -0.03(-1.85%)
Feb 17, 2017 1.620 1.620 1.620 0 +0.02(+1.25%)
Feb 16, 2017 1.640 1.640 1.600 1.600 11,350 -0.02(-1.24%)
Feb 15, 2017 1.620 1.635 1.610 1.620 22,907 -0.02(-1.21%)
Feb 14, 2017 1.640 1.660 1.550 1.640 127,645 -0.02(-1.20%)
Feb 13, 2017 1.600 1.700 1.593 1.660 94,725 +0.06(+3.75%)
Feb 10, 2017 1.630 1.677 1.550 1.600 55,959 -0.02(-1.23%)
Feb 09, 2017 1.600 1.640 1.589 1.620 31,950 +0.05(+3.18%)
Feb 08, 2017 1.660 1.720 1.560 1.570 98,345 -0.08(-4.85%)
Feb 07, 2017 1.580 1.740 1.568 1.650 101,852 +0.09(+5.77%)
Feb 06, 2017 1.530 1.550 1.521 1.560 45,552 +0.04(+2.63%)
Feb 03, 2017 1.560 1.560 1.510 1.520 21,332 -0.03(-1.94%)
Feb 02, 2017 1.570 1.580 1.520 1.550 25,219 -0.03(-1.90%)
Feb 01, 2017 1.560 1.600 1.540 1.580 19,874 +0.03(+1.94%)
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%)
Jan 03, 2017 1.660 1.670 1.510 1.580 32,839 -0.09(-5.39%)
Dec 30, 2016 1.670 1.670 1.670 0 +0.03(+1.83%)
Dec 29, 2016 1.640 1.720 1.620 1.640 98,506 -0.01(-0.61%)
Dec 28, 2016 1.690 1.740 1.620 1.650 32,712 -0.04(-2.37%)
Dec 27, 2016 1.780 1.780 1.610 1.690 120,460 -0.11(-6.11%)
Dec 23, 2016 1.800 1.800 1.800 0 +0.05(+2.86%)
Dec 22, 2016 1.800 2.310 1.720 1.750 392,189 -0.24(-12.06%)
Dec 21, 2016 1.650 2.155 1.590 1.990 665,695 +0.37(+22.84%)
Dec 20, 2016 1.500 1.650 1.480 1.620 66,427 +0.13(+8.72%)
Dec 19, 2016 1.550 1.650 1.460 1.490 109,422 -0.01(-0.67%)
Dec 16, 2016 1.460 1.560 1.410 1.500 64,321 +0.05(+3.45%)
Dec 15, 2016 1.482 1.500 1.330 1.450 35,291 -0.02(-1.36%)
Dec 14, 2016 1.410 1.500 1.390 1.470 99,443 +0.03(+2.08%)
Dec 13, 2016 1.440 1.450 1.340 1.440 104,217 -0.02(-1.37%)
Dec 12, 2016 1.450 1.492 1.380 1.460 63,854 +0.02(+1.39%)
Dec 09, 2016 1.400 1.450 1.320 1.440 71,365 +0.04(+2.86%)
Dec 08, 2016 1.390 1.440 1.390 1.400 59,030 +0.01(+0.72%)
Dec 07, 2016 1.260 1.390 1.250 1.390 100,961 +0.14(+11.20%)
Dec 06, 2016 1.210 1.250 1.210 1.250 27,728 +0.04(+3.31%)
Dec 05, 2016 1.250 1.250 1.180 1.210 56,316 +0.00(+0.00%)
Dec 02, 2016 1.180 1.250 1.180 1.210 9,524 +0.03(+2.54%)
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.