Indicators

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.2700	0.2803	0.2650	0.2700	107,986	-0.00(-0.22%)
Sep 27, 2019	0.2800	0.2800	0.2615	0.2706	54,000	-0.01(-2.70%)
Sep 26, 2019	0.2800	0.2900	0.2700	0.2781	109,088	+0.00(+1.02%)
Sep 25, 2019	0.2915	0.3069	0.2702	0.2753	122,073	+0.01(+1.96%)
Sep 24, 2019	0.2735	0.2875	0.2621	0.2700	185,763	-0.00(-1.28%)
Sep 23, 2019	0.2903	0.3100	0.2674	0.2735	197,249	-0.02(-5.79%)
Sep 20, 2019	0.3100	0.3100	0.2900	0.2903	126,500	-0.00(-0.75%)
Sep 19, 2019	0.2760	0.3150	0.2760	0.2925	95,872	-0.00(-1.52%)
Sep 18, 2019	0.2900	0.3360	0.2800	0.2970	666,592	+0.00(+0.61%)
Sep 17, 2019	0.3013	0.3100	0.2900	0.2952	74,438	-0.01(-2.02%)
Sep 16, 2019	0.2600	0.3200	0.2600	0.3013	77,170	+0.02(+6.43%)
Sep 13, 2019	0.2950	0.3098	0.2800	0.2831	108,100	-0.02(-5.19%)
Sep 12, 2019	0.3300	0.3300	0.2852	0.2986	227,471	+0.00(+0.20%)
Sep 11, 2019	0.2837	0.3288	0.2837	0.2980	403,715	+0.03(+10.29%)
Sep 10, 2019	0.3000	0.3000	0.2612	0.2702	174,678	-0.02(-7.91%)
Sep 09, 2019	0.2570	0.3099	0.2431	0.2934	963,860	+0.04(+14.12%)
Sep 06, 2019	0.2500	0.2600	0.2201	0.2571	152,900	+0.02(+10.11%)
Sep 05, 2019	0.2460	0.2600	0.2321	0.2335	13,231	-0.01(-2.38%)
Sep 04, 2019	0.2400	0.2500	0.2301	0.2392	54,379	-0.00(-1.16%)

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.