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

Inuvo Inc (NY: INUV )

0.3551 +0.0051 (+1.46%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 7, 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 (%)
Mar 31, 2015 2.080 2.140 2.050 2.081 601,077 +0.04(+2.01%)
Mar 30, 2015 1.890 2.050 1.890 2.040 623,328 +0.18(+9.68%)
Mar 27, 2015 1.950 1.950 1.810 1.860 233,478 -0.06(-3.12%)
Mar 26, 2015 1.950 1.980 1.860 1.920 255,076 -0.01(-0.52%)
Mar 25, 2015 1.910 1.959 1.840 1.930 412,032 +0.05(+2.66%)
Mar 24, 2015 1.740 1.880 1.740 1.880 283,777 +0.14(+8.28%)
Mar 23, 2015 1.720 1.740 1.690 1.736 119,919 +0.06(+3.35%)
Mar 20, 2015 1.670 1.740 1.670 1.680 160,327 +0.01(+0.60%)
Mar 19, 2015 1.600 1.670 1.590 1.670 100,954 +0.07(+4.37%)
Mar 18, 2015 1.600 1.600 1.550 1.600 37,048 +0.02(+1.27%)
Mar 17, 2015 1.610 1.610 1.530 1.580 131,854 +0.00(+0.00%)
Mar 16, 2015 1.650 1.680 1.580 1.580 153,761 -0.06(-3.66%)
Mar 13, 2015 1.680 1.700 1.590 1.640 134,317 +0.00(+0.00%)
Mar 12, 2015 1.580 1.640 1.572 1.640 170,456 +0.08(+5.13%)
Mar 11, 2015 1.600 1.650 1.560 1.560 148,135 -0.02(-1.27%)
Mar 10, 2015 1.550 1.580 1.540 1.580 151,992 +0.07(+4.64%)
Mar 09, 2015 1.530 1.560 1.500 1.510 114,275 +0.01(+0.67%)
Mar 06, 2015 1.530 1.550 1.450 1.500 57,476 +0.01(+0.66%)
Mar 05, 2015 1.540 1.540 1.470 1.490 90,793 -0.07(-4.48%)
Mar 04, 2015 1.550 1.610 1.540 1.560 265,111 +0.01(+0.65%)
Mar 03, 2015 1.460 1.540 1.430 1.550 439,576 +0.12(+8.39%)
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.