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

Inuvo Inc (NY: INUV )

0.3298 +0.0006 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
May 31, 2017 1.150 1.290 1.010 1.070 517,825 -0.10(-8.55%)
May 30, 2017 1.210 1.390 1.130 1.170 208,122 -0.03(-2.50%)
May 26, 2017 1.210 1.250 1.170 1.200 57,340 +0.00(+0.00%)
May 25, 2017 1.150 1.200 1.130 1.200 93,317 +0.06(+5.26%)
May 24, 2017 1.150 1.180 1.140 1.140 26,793 -0.01(-0.87%)
May 23, 2017 1.190 1.190 1.150 1.150 23,552 +0.01(+0.88%)
May 22, 2017 1.140 1.190 1.140 1.140 21,377 -0.01(-0.87%)
May 19, 2017 1.170 1.180 1.120 1.150 30,522 -0.04(-3.36%)
May 18, 2017 1.160 1.190 1.150 1.190 21,727 +0.04(+3.48%)
May 17, 2017 1.190 1.200 1.150 1.150 32,119 -0.06(-4.96%)
May 16, 2017 1.200 1.220 1.160 1.210 28,413 -0.02(-1.63%)
May 15, 2017 1.220 1.230 1.170 1.230 17,458 +0.00(+0.00%)
May 12, 2017 1.170 1.240 1.170 1.230 29,554 +0.07(+6.03%)
May 11, 2017 1.140 1.250 1.140 1.160 74,452 +0.01(+0.87%)
May 10, 2017 1.190 1.210 1.138 1.150 31,336 -0.03(-2.54%)
May 09, 2017 1.190 1.280 1.130 1.180 102,518 +0.00(+0.00%)
May 08, 2017 1.120 1.220 1.120 1.180 62,866 +0.05(+4.42%)
May 05, 2017 1.150 1.160 1.120 1.130 79,703 -0.04(-3.42%)
May 04, 2017 1.150 1.190 1.130 1.170 41,228 -0.02(-1.68%)
May 03, 2017 1.200 1.200 1.190 1.190 16,857 +0.02(+1.71%)
May 02, 2017 1.200 1.200 1.170 1.170 57,659 -0.05(-4.10%)
May 01, 2017 1.250 1.250 1.150 1.220 19,906 -0.03(-2.40%)
Apr 28, 2017 1.182 1.250 1.182 1.250 15,122 +0.04(+3.31%)
Apr 27, 2017 1.230 1.250 1.160 1.210 41,354 -0.01(-0.82%)
Apr 26, 2017 1.160 1.250 1.160 1.220 23,231 +0.10(+8.93%)
Apr 25, 2017 1.200 1.260 1.120 1.120 47,458 -0.12(-9.68%)
Apr 24, 2017 1.320 1.340 1.200 1.240 83,881 -0.09(-6.77%)
Apr 21, 2017 1.390 1.390 1.300 1.330 252,409 +0.08(+6.40%)
Apr 20, 2017 1.300 1.330 1.120 1.250 146,808 -0.03(-2.34%)
Apr 19, 2017 1.340 1.340 1.280 1.280 51,736 -0.02(-1.54%)
Apr 18, 2017 1.240 1.330 1.240 1.300 30,461 +0.03(+2.36%)
Apr 17, 2017 1.300 1.340 1.240 1.270 42,876 +0.03(+2.42%)
Apr 13, 2017 1.220 1.350 1.190 1.240 57,369 +0.00(+0.00%)
Apr 12, 2017 1.110 1.335 1.110 1.240 174,913 +0.17(+15.89%)
Apr 11, 2017 1.120 1.120 1.070 1.070 110,764 -0.05(-4.46%)
Apr 10, 2017 1.150 1.150 1.090 1.120 52,097 -0.02(-1.75%)
Apr 07, 2017 1.180 1.180 1.130 1.140 48,066 -0.04(-3.39%)
Apr 06, 2017 1.160 1.200 1.160 1.180 23,660 +0.04(+3.51%)
Apr 05, 2017 1.170 1.230 1.120 1.140 112,289 -0.03(-2.56%)
Apr 04, 2017 1.220 1.250 1.170 1.170 56,180 -0.04(-3.31%)
Apr 03, 2017 1.300 1.310 1.210 1.210 35,976 -0.08(-6.20%)
Mar 31, 2017 1.300 1.310 1.290 1.290 28,637 -0.02(-1.53%)
Mar 30, 2017 1.310 1.340 1.300 1.310 5,838 +0.00(+0.00%)
Mar 29, 2017 1.280 1.310 1.270 1.310 1,283 +0.02(+1.55%)
Mar 28, 2017 1.250 1.320 1.250 1.290 19,115 +0.03(+2.38%)
Mar 27, 2017 1.240 1.300 1.211 1.260 14,549 -0.03(-2.33%)
Mar 24, 2017 1.320 1.342 1.250 1.290 12,097 +0.01(+0.78%)
Mar 23, 2017 1.270 1.367 1.270 1.280 14,104 -0.01(-0.78%)
Mar 22, 2017 1.310 1.400 1.280 1.290 62,497 -0.03(-2.17%)
Mar 21, 2017 1.330 1.400 1.300 1.319 26,809 -0.01(-0.86%)
Mar 20, 2017 1.320 1.360 1.300 1.330 35,630 -0.03(-2.21%)
Mar 17, 2017 1.370 1.440 1.290 1.360 109,201 +0.00(+0.00%)
Mar 16, 2017 1.410 1.440 1.330 1.360 33,628 -0.04(-2.86%)
Mar 15, 2017 1.340 1.470 1.290 1.400 70,913 +0.07(+4.95%)
Mar 14, 2017 1.360 1.370 1.220 1.334 74,380 -0.06(-4.03%)
Mar 13, 2017 1.350 1.390 1.340 1.390 27,451 +0.02(+1.46%)
Mar 10, 2017 1.350 1.450 1.350 1.370 55,555 +0.01(+0.74%)
Mar 09, 2017 1.370 1.470 1.340 1.360 56,285 -0.02(-1.45%)
Mar 08, 2017 1.450 1.480 1.320 1.380 125,275 -0.07(-4.83%)
Mar 07, 2017 1.450 1.490 1.430 1.450 69,075 +0.00(+0.00%)
Mar 06, 2017 1.440 1.480 1.430 1.450 104,389 +0.00(+0.00%)
Mar 03, 2017 1.460 1.532 1.450 1.450 33,309 -0.02(-1.36%)
Mar 02, 2017 1.500 1.560 1.470 1.470 55,350 -0.03(-2.00%)
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.