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: 4:10 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 (%)
May 31, 2017 1.150 1.290 1.010 1.070 517,825 -0.10(-8.55%)
May 30, 2017 1.210 1.390 1.130 1.170 208,122 -0.03(-2.50%)
May 26, 2017 1.210 1.250 1.170 1.200 57,340 +0.00(+0.00%)
May 25, 2017 1.150 1.200 1.130 1.200 93,317 +0.06(+5.26%)
May 24, 2017 1.150 1.180 1.140 1.140 26,793 -0.01(-0.87%)
May 23, 2017 1.190 1.190 1.150 1.150 23,552 +0.01(+0.88%)
May 22, 2017 1.140 1.190 1.140 1.140 21,377 -0.01(-0.87%)
May 19, 2017 1.170 1.180 1.120 1.150 30,522 -0.04(-3.36%)
May 18, 2017 1.160 1.190 1.150 1.190 21,727 +0.04(+3.48%)
May 17, 2017 1.190 1.200 1.150 1.150 32,119 -0.06(-4.96%)
May 16, 2017 1.200 1.220 1.160 1.210 28,413 -0.02(-1.63%)
May 15, 2017 1.220 1.230 1.170 1.230 17,458 +0.00(+0.00%)
May 12, 2017 1.170 1.240 1.170 1.230 29,554 +0.07(+6.03%)
May 11, 2017 1.140 1.250 1.140 1.160 74,452 +0.01(+0.87%)
May 10, 2017 1.190 1.210 1.138 1.150 31,336 -0.03(-2.54%)
May 09, 2017 1.190 1.280 1.130 1.180 102,518 +0.00(+0.00%)
May 08, 2017 1.120 1.220 1.120 1.180 62,866 +0.05(+4.42%)
May 05, 2017 1.150 1.160 1.120 1.130 79,703 -0.04(-3.42%)
May 04, 2017 1.150 1.190 1.130 1.170 41,228 -0.02(-1.68%)
May 03, 2017 1.200 1.200 1.190 1.190 16,857 +0.02(+1.71%)
May 02, 2017 1.200 1.200 1.170 1.170 57,659 -0.05(-4.10%)
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.