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 (%)
Sep 30, 2022 0.4200 0.4460 0.4070 0.4070 211,251 -0.03(-7.50%)
Sep 29, 2022 0.4267 0.4500 0.4207 0.4400 151,123 +0.00(+0.69%)
Sep 28, 2022 0.4100 0.4474 0.4100 0.4370 103,843 +0.02(+4.87%)
Sep 27, 2022 0.4319 0.4496 0.4106 0.4167 114,606 -0.01(-1.88%)
Sep 26, 2022 0.4200 0.4551 0.4236 0.4247 133,516 -0.01(-2.75%)
Sep 23, 2022 0.4500 0.4501 0.4200 0.4367 383,667 -0.02(-4.65%)
Sep 22, 2022 0.4984 0.4984 0.4500 0.4580 549,473 -0.04(-7.29%)
Sep 21, 2022 0.5000 0.5000 0.4850 0.4940 164,914 +0.00(+0.10%)
Sep 20, 2022 0.5000 0.5098 0.4900 0.4935 92,728 -0.01(-1.28%)
Sep 19, 2022 0.5100 0.5149 0.4900 0.4999 229,004 -0.02(-3.18%)
Sep 16, 2022 0.5150 0.5163 0.5000 0.5163 274,105 +0.01(+2.97%)
Sep 15, 2022 0.5050 0.5172 0.4858 0.5014 495,081 +0.02(+4.74%)
Sep 14, 2022 0.4900 0.5100 0.4787 0.4787 284,789 -0.00(-0.68%)
Sep 13, 2022 0.4960 0.4960 0.4800 0.4820 140,603 -0.01(-2.82%)
Sep 12, 2022 0.4872 0.5150 0.4800 0.4960 474,771 +0.01(+3.05%)
Sep 09, 2022 0.4643 0.4842 0.4600 0.4813 327,446 +0.01(+2.75%)
Sep 08, 2022 0.4600 0.4757 0.4500 0.4684 260,173 +0.00(+0.77%)
Sep 07, 2022 0.4722 0.5000 0.4514 0.4648 212,041 -0.00(-0.62%)
Sep 06, 2022 0.4900 0.5000 0.4577 0.4677 208,192 -0.02(-3.98%)
Sep 02, 2022 0.4824 0.4918 0.4800 0.4871 172,212 -0.01(-1.99%)
Sep 01, 2022 0.5095 0.5160 0.4711 0.4970 413,593 -0.02(-3.81%)
Aug 31, 2022 0.5289 0.5289 0.5164 0.5167 102,831 -0.01(-1.30%)
Aug 30, 2022 0.5200 0.5300 0.5200 0.5235 200,895 +0.01(+1.22%)
Aug 29, 2022 0.5100 0.5329 0.5001 0.5172 350,908 +0.01(+1.41%)
Aug 26, 2022 0.5100 0.5300 0.4651 0.5100 800,980 -0.00(-0.22%)
Aug 25, 2022 0.5100 0.5205 0.5050 0.5111 141,138 -0.01(-1.79%)
Aug 24, 2022 0.5031 0.5400 0.5031 0.5204 189,299 +0.01(+2.04%)
Aug 23, 2022 0.5165 0.5299 0.5070 0.5100 202,588 -0.01(-0.97%)
Aug 22, 2022 0.5300 0.5416 0.5150 0.5150 181,137 -0.03(-6.09%)
Aug 19, 2022 0.5500 0.5744 0.5350 0.5484 237,410 -0.03(-4.53%)
Aug 18, 2022 0.5000 0.5900 0.5000 0.5744 1,645,387 +0.07(+13.41%)
Aug 17, 2022 0.5300 0.5300 0.5026 0.5065 165,187 -0.02(-3.12%)
Aug 16, 2022 0.4900 0.5300 0.4820 0.5228 560,552 +0.01(+2.31%)
Aug 15, 2022 0.4900 0.5197 0.4796 0.5110 624,060 +0.03(+5.36%)
Aug 12, 2022 0.4800 0.4900 0.4700 0.4850 265,566 +0.00(+0.98%)
Aug 11, 2022 0.4748 0.4884 0.4748 0.4803 92,259 +0.00(+0.23%)
Aug 10, 2022 0.4700 0.4886 0.4350 0.4792 246,073 +0.00(+0.67%)
Aug 09, 2022 0.4723 0.4871 0.4700 0.4760 142,450 -0.01(-2.24%)
Aug 08, 2022 0.4650 0.4968 0.4650 0.4869 193,143 +0.01(+1.69%)
Aug 05, 2022 0.4664 0.4894 0.4584 0.4788 249,645 +0.01(+1.87%)
Aug 04, 2022 0.5100 0.5185 0.4500 0.4700 417,202 -0.03(-6.06%)
Aug 03, 2022 0.4700 0.5200 0.4700 0.5003 342,177 +0.02(+3.47%)
Aug 02, 2022 0.4600 0.4891 0.4600 0.4835 119,845 +0.02(+4.31%)
Aug 01, 2022 0.4700 0.4742 0.4502 0.4635 56,879 +0.00(+0.02%)
Jul 29, 2022 0.4552 0.4671 0.4500 0.4634 107,613 +0.00(+1.07%)
Jul 28, 2022 0.4400 0.4600 0.4360 0.4585 139,743 +0.02(+4.47%)
Jul 27, 2022 0.4300 0.4442 0.4300 0.4389 138,176 +0.01(+2.07%)
Jul 26, 2022 0.4462 0.4599 0.4300 0.4300 273,419 -0.03(-6.52%)
Jul 25, 2022 0.4800 0.4800 0.4227 0.4600 309,863 -0.01(-1.58%)
Jul 22, 2022 0.4800 0.4949 0.4620 0.4674 180,592 -0.02(-4.61%)
Jul 21, 2022 0.4700 0.4986 0.4700 0.4900 167,562 -0.01(-1.01%)
Jul 20, 2022 0.4868 0.5000 0.4813 0.4950 88,945 +0.01(+1.33%)
Jul 19, 2022 0.4800 0.5056 0.4800 0.4885 264,630 +0.02(+3.94%)
Jul 18, 2022 0.4880 0.5000 0.4670 0.4700 290,603 -0.02(-3.71%)
Jul 15, 2022 0.4850 0.5000 0.4800 0.4881 186,280 +0.01(+1.06%)
Jul 14, 2022 0.4800 0.5070 0.4700 0.4830 117,242 -0.00(-0.35%)
Jul 13, 2022 0.4800 0.5200 0.4737 0.4847 181,001 -0.02(-4.57%)
Jul 12, 2022 0.4900 0.5103 0.4845 0.5079 192,684 +0.02(+3.70%)
Jul 11, 2022 0.5050 0.5200 0.4898 0.4898 111,498 -0.04(-6.70%)
Jul 08, 2022 0.5000 0.5300 0.4949 0.5250 257,753 +0.02(+4.19%)
Jul 07, 2022 0.4756 0.5100 0.4669 0.5039 123,183 +0.02(+4.98%)
Jul 06, 2022 0.5000 0.5000 0.4780 0.4800 140,814 -0.02(-3.09%)
Jul 05, 2022 0.4500 0.5000 0.4500 0.4953 151,031 +0.01(+1.08%)
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.