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

Inuvo Inc (NY: INUV )

0.3071 +0.0271 (+9.68%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 29, 2023 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 (%)
Mar 28, 2023 0.3100 0.3099 0.2385 0.2803 215,936 -0.02(-5.59%)
Mar 27, 2023 0.3000 0.3070 0.2900 0.2969 139,914 -0.00(-0.30%)
Mar 24, 2023 0.2965 0.3095 0.2906 0.2978 111,660 -0.00(-0.73%)
Mar 23, 2023 0.3000 0.3145 0.2900 0.3000 133,026 +0.00(+0.00%)
Mar 22, 2023 0.3200 0.3200 0.3000 0.3000 132,330 -0.01(-3.91%)
Mar 21, 2023 0.3000 0.3198 0.3000 0.3122 59,114 +0.01(+3.86%)
Mar 20, 2023 0.3055 0.3055 0.3000 0.3006 75,329 -0.01(-3.03%)
Mar 17, 2023 0.3200 0.3200 0.3000 0.3100 93,491 +0.00(+0.65%)
Mar 16, 2023 0.3000 0.3080 0.2802 0.3080 230,754 -0.00(-0.55%)
Mar 15, 2023 0.3086 0.3100 0.2925 0.3097 137,122 +0.01(+2.55%)
Mar 14, 2023 0.3000 0.3141 0.2979 0.3020 180,310 +0.01(+2.17%)
Mar 13, 2023 0.2638 0.3000 0.2638 0.2956 330,020 +0.00(+0.61%)
Mar 10, 2023 0.3300 0.3300 0.2805 0.2938 670,492 -0.04(-11.13%)
Mar 09, 2023 0.3600 0.3699 0.3150 0.3306 414,017 -0.04(-10.04%)
Mar 08, 2023 0.3544 0.3724 0.3505 0.3675 197,831 +0.00(+0.71%)
Mar 07, 2023 0.3802 0.3874 0.3526 0.3649 139,939 -0.02(-5.22%)
Mar 06, 2023 0.4000 0.4000 0.3802 0.3850 124,327 -0.01(-2.06%)
Mar 03, 2023 0.3999 0.3999 0.3802 0.3931 150,349 +0.00(+1.11%)
Mar 02, 2023 0.4000 0.4000 0.3800 0.3888 92,290 +0.00(+0.60%)
Mar 01, 2023 0.3886 0.3900 0.3812 0.3865 140,896 +0.00(+0.39%)
Feb 28, 2023 0.3800 0.4083 0.3800 0.3850 204,674 +0.00(+1.21%)
Feb 27, 2023 0.3800 0.3989 0.3600 0.3804 178,371 +0.00(+0.63%)
Feb 24, 2023 0.3811 0.3849 0.3600 0.3780 145,865 -0.01(-1.82%)
Feb 23, 2023 0.4100 0.4067 0.3811 0.3850 205,324 +0.00(+0.29%)
Feb 22, 2023 0.3986 0.4100 0.3839 0.3839 95,776 -0.01(-3.15%)
Feb 21, 2023 0.4100 0.4300 0.3810 0.3964 110,171 -0.01(-2.56%)
Feb 17, 2023 0.4170 0.4286 0.3950 0.4068 118,238 -0.02(-5.37%)
Feb 16, 2023 0.4190 0.4300 0.4038 0.4299 253,238 +0.01(+2.45%)
Feb 15, 2023 0.3903 0.4200 0.3903 0.4196 130,982 +0.03(+7.51%)
Feb 14, 2023 0.4200 0.4200 0.3810 0.3903 153,069 -0.01(-3.65%)
Feb 13, 2023 0.3850 0.4100 0.3800 0.4051 113,263 +0.01(+2.27%)
Feb 10, 2023 0.3911 0.4173 0.3900 0.3961 195,643 -0.00(-0.23%)
Feb 09, 2023 0.4500 0.4500 0.3901 0.3970 235,340 -0.03(-7.70%)
Feb 08, 2023 0.4403 0.4611 0.4213 0.4301 156,032 -0.01(-2.89%)
Feb 07, 2023 0.4500 0.4600 0.4301 0.4429 293,050 -0.01(-3.00%)
Feb 06, 2023 0.5000 0.5100 0.4121 0.4566 796,613 -0.03(-6.28%)
Feb 03, 2023 0.4971 0.5046 0.4864 0.4872 461,802 +0.00(+0.16%)
Feb 02, 2023 0.4600 0.4933 0.4500 0.4864 927,055 +0.04(+8.09%)
Feb 01, 2023 0.4600 0.4600 0.4301 0.4500 384,636 -0.01(-1.32%)
Jan 31, 2023 0.4155 0.4653 0.4008 0.4560 631,111 +0.05(+11.52%)
Jan 30, 2023 0.4000 0.4200 0.3900 0.4089 518,327 +0.01(+3.60%)
Jan 27, 2023 0.3699 0.4000 0.3499 0.3947 1,038,457 +0.03(+8.29%)
Jan 26, 2023 0.3400 0.3645 0.3370 0.3645 276,811 +0.03(+8.19%)
Jan 25, 2023 0.3200 0.3369 0.3123 0.3369 124,319 +0.02(+6.08%)
Jan 24, 2023 0.3300 0.3300 0.3100 0.3176 227,555 -0.01(-3.08%)
Jan 23, 2023 0.3300 0.3386 0.3114 0.3277 210,042 +0.02(+6.47%)
Jan 20, 2023 0.3300 0.3347 0.3073 0.3078 253,672 +0.00(+0.56%)
Jan 19, 2023 0.3196 0.3349 0.3050 0.3061 137,265 -0.02(-5.20%)
Jan 18, 2023 0.3534 0.3670 0.3170 0.3229 496,543 -0.03(-8.60%)
Jan 17, 2023 0.3700 0.3700 0.3325 0.3533 775,940 -0.01(-1.70%)
Jan 13, 2023 0.3280 0.3700 0.3219 0.3594 729,337 +0.03(+9.57%)
Jan 12, 2023 0.2700 0.3300 0.2700 0.3280 1,668,662 +0.06(+23.73%)
Jan 11, 2023 0.2800 0.2800 0.2651 0.2651 124,262 -0.00(-0.93%)
Jan 10, 2023 0.2673 0.2699 0.2600 0.2676 129,011 -0.01(-2.94%)
Jan 09, 2023 0.2710 0.2782 0.2641 0.2757 137,916 +0.01(+2.76%)
Jan 06, 2023 0.2600 0.2800 0.2500 0.2683 246,437 +0.01(+2.95%)
Jan 05, 2023 0.2500 0.2759 0.2500 0.2606 235,804 +0.02(+6.80%)
Jan 04, 2023 0.2400 0.2458 0.2307 0.2440 176,983 +0.01(+2.95%)
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.