Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	0.9075	0.9075	0.8720	0.8894	133,751	+0.01(+1.13%)
Jun 27, 2014	0.8800	0.9195	0.8670	0.8795	53,664	+0.01(+0.66%)
Jun 26, 2014	0.8799	0.9070	0.8535	0.8737	80,575	+0.00(+0.43%)
Jun 25, 2014	0.9030	0.9284	0.8600	0.8700	208,773	-0.03(-3.35%)
Jun 24, 2014	0.9300	0.9800	0.9002	0.9002	195,807	+0.00(+0.02%)
Jun 23, 2014	0.9200	0.9300	0.8924	0.9000	71,591	-0.01(-1.10%)
Jun 20, 2014	0.9800	0.9800	0.9100	0.9100	58,099	-0.03(-3.70%)
Jun 19, 2014	0.9500	0.9570	0.8820	0.9450	20,024	+0.01(+1.05%)
Jun 18, 2014	0.9201	0.9383	0.8716	0.9352	52,969	+0.01(+0.56%)
Jun 17, 2014	0.9220	0.9770	0.9000	0.9300	168,255	+0.02(+2.20%)
Jun 16, 2014	0.9200	1.010	0.9100	0.9100	467,061	-0.03(-2.69%)
Jun 13, 2014	0.9200	0.9770	0.8923	0.9352	368,881	+0.03(+2.77%)
Jun 12, 2014	0.8600	0.9170	0.8500	0.9100	441,445	+0.07(+8.33%)
Jun 11, 2014	0.8361	0.8700	0.8002	0.8400	330,448	+0.01(+1.20%)
Jun 10, 2014	0.8100	0.8400	0.7900	0.8300	49,052	-0.01(-1.19%)
Jun 06, 2014	0.8412	0.8639	0.8217	0.8400	96,675	-0.02(-2.33%)
Jun 05, 2014	0.8799	0.8799	0.8300	0.8600	77,921	-0.02(-2.27%)
Jun 04, 2014	0.8220	0.9100	0.8126	0.8800	115,156	+0.03(+3.53%)
Jun 03, 2014	0.8900	0.8900	0.8205	0.8500	184,234	-0.04(-4.49%)

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.