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

Inuvo Inc (NY: INUV )

0.3102 +0.0002 (+0.06%)
Streaming Delayed Price Updated: 3:55 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 (%)
Oct 31, 2017 0.8500 0.8900 0.8420 0.8420 41,668 -0.02(-1.99%)
Oct 30, 2017 0.9000 0.8510 0.8591 34,978 +0.01(+0.95%)
Oct 27, 2017 0.8700 0.9195 0.8510 0.8510 314,382 -0.05(-5.27%)
Oct 26, 2017 0.8570 0.9000 0.8500 0.8983 33,807 +0.04(+4.45%)
Oct 25, 2017 0.9100 0.9200 0.8210 0.8600 22,385 -0.02(-2.27%)
Oct 24, 2017 0.8900 0.9267 0.8800 0.8800 59,231 -0.02(-2.22%)
Oct 23, 2017 0.9000 0.9298 0.8900 0.9000 56,823 -0.03(-3.23%)
Oct 20, 2017 0.9000 0.9400 0.9000 0.9300 16,731 +0.02(+2.20%)
Oct 19, 2017 0.8956 0.9600 0.8900 0.9100 47,122 -0.01(-1.09%)
Oct 18, 2017 0.9800 0.9800 0.8525 0.9200 108,400 -0.02(-2.13%)
Oct 17, 2017 0.9000 1.110 0.9000 0.9400 937,097 +0.07(+8.05%)
Oct 16, 2017 0.8920 0.9110 0.8112 0.8700 126,516 +0.02(+2.18%)
Oct 13, 2017 0.9246 0.9696 0.8514 0.8514 56,114 -0.07(-7.53%)
Oct 12, 2017 0.9600 0.9660 0.8530 0.9207 226,055 +0.00(+0.08%)
Oct 11, 2017 1.000 1.000 0.9200 0.9200 169,743 -0.05(-5.15%)
Oct 10, 2017 1.000 1.000 0.9700 0.9700 27,057 -0.01(-0.51%)
Oct 09, 2017 1.000 1.000 0.9511 0.9750 38,608 -0.05(-4.41%)
Oct 06, 2017 0.9800 1.020 0.9800 1.020 59,237 +0.03(+3.03%)
Oct 05, 2017 0.9700 1.070 0.9529 0.9900 124,992 +0.02(+2.06%)
Oct 04, 2017 0.9755 1.000 0.9700 0.9700 24,159 -0.01(-1.02%)
Oct 03, 2017 0.9950 1.000 0.9400 0.9800 56,406 -0.01(-1.01%)
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.