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 (%)
Feb 28, 2011	2.830	3.030	2.800	2.800	26,419	-0.06(-2.10%)
Feb 25, 2011	2.890	2.900	2.820	2.860	2,749	+0.04(+1.42%)
Feb 24, 2011	2.850	2.850	2.800	2.820	31,326	-0.14(-4.73%)
Feb 23, 2011	3.020	3.090	2.930	2.960	10,236	-0.05(-1.66%)
Feb 22, 2011	2.900	3.040	2.900	3.010	18,194	+0.11(+3.79%)
Feb 18, 2011	2.950	3.050	2.850	2.900	19,050	-0.07(-2.36%)
Feb 17, 2011	3.360	3.360	2.970	2.970	20,175	-0.22(-6.90%)
Feb 16, 2011	2.800	3.250	2.700	3.190	95,325	+0.55(+20.83%)
Feb 15, 2011	2.600	2.665	2.600	2.640	3,232	+0.02(+0.76%)
Feb 14, 2011	2.670	2.700	2.610	2.620	6,086	-0.03(-1.13%)
Feb 11, 2011	2.640	2.700	2.630	2.650	6,104	+0.07(+2.71%)
Feb 10, 2011	2.660	2.660	2.580	2.580	21,025	-0.04(-1.53%)
Feb 09, 2011	2.650	2.650	2.600	2.620	25,271	-0.06(-2.24%)
Feb 08, 2011	2.780	2.780	2.650	2.680	25,160	-0.11(-3.94%)
Feb 07, 2011	2.840	2.890	2.760	2.790	11,092	-0.08(-2.79%)
Feb 04, 2011	2.810	2.890	2.800	2.870	20,530	+0.03(+1.06%)
Feb 03, 2011	2.800	2.850	2.600	2.840	35,992	-0.02(-0.70%)
Feb 02, 2011	2.850	2.950	2.810	2.860	35,927	-0.07(-2.39%)

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.