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

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 1.320 1.320 1.260 1.260 245,801 -0.06(-4.52%)
Jan 30, 2014 1.360 1.430 1.300 1.320 456,971 +0.03(+2.30%)
Jan 29, 2014 1.350 1.355 1.290 1.290 283,513 -0.06(-4.44%)
Jan 28, 2014 1.390 1.450 1.350 1.350 291,331 -0.10(-6.90%)
Jan 27, 2014 1.500 1.630 1.380 1.450 1,305,651 -0.03(-2.03%)
Jan 24, 2014 1.290 1.570 1.272 1.480 2,242,186 +0.19(+14.73%)
Jan 23, 2014 1.320 1.360 1.240 1.290 291,234 +0.00(+0.00%)
Jan 22, 2014 1.356 1.380 1.250 1.290 96,556 -0.07(-5.15%)
Jan 21, 2014 1.400 1.490 1.310 1.360 164,612 -0.02(-1.45%)
Jan 17, 2014 1.380 1.380 1.380 1.380 104,300 +0.01(+0.73%)
Jan 16, 2014 1.420 1.440 1.350 1.370 60,332 -0.03(-2.14%)
Jan 15, 2014 1.430 1.460 1.360 1.400 136,783 +0.01(+0.72%)
Jan 14, 2014 1.560 1.560 1.390 1.390 301,637 -0.04(-2.80%)
Jan 13, 2014 1.410 1.500 1.370 1.430 241,534 +0.05(+3.62%)
Jan 10, 2014 1.420 1.420 1.340 1.380 66,434 -0.04(-2.82%)
Jan 09, 2014 1.440 1.500 1.400 1.420 79,495 -0.00(-0.01%)
Jan 08, 2014 1.340 1.479 1.290 1.420 296,574 +0.10(+7.58%)
Jan 07, 2014 1.260 1.330 1.250 1.320 54,883 +0.03(+2.32%)
Jan 06, 2014 1.300 1.360 1.280 1.290 30,664 -0.02(-1.52%)
Jan 03, 2014 1.270 1.340 1.270 1.310 38,237 +0.02(+1.55%)
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.