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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2013 0.9900 1.000 0.9401 0.9788 8,964 +0.01(+0.91%)
May 30, 2013 1.000 1.000 0.9500 0.9700 82,142 -0.01(-1.02%)
May 29, 2013 0.9800 1.000 0.9500 0.9800 6,933 -0.01(-1.01%)
May 28, 2013 0.9700 0.9900 0.9300 0.9900 60,893 +0.04(+4.10%)
May 24, 2013 0.9700 0.9972 0.9510 0.9510 71,168 -0.10(-9.43%)
May 23, 2013 1.030 1.050 0.9850 1.050 34,344 +0.08(+8.25%)
May 22, 2013 1.060 1.060 0.9700 0.9700 240,508 -0.03(-3.00%)
May 21, 2013 0.9000 1.080 0.9000 1.000 298,448 +0.10(+11.11%)
May 20, 2013 0.8600 0.9000 0.8200 0.9000 89,054 +0.06(+7.14%)
May 17, 2013 0.8300 0.8600 0.7823 0.8400 146,102 +0.03(+4.09%)
May 16, 2013 0.8900 0.8900 0.7549 0.8070 279,659 -0.09(-10.34%)
May 15, 2013 1.230 0.9500 0.8600 0.9001 107,930 +0.12(+15.40%)
May 13, 2013 0.8590 0.8590 0.7622 0.7800 21,669 -0.03(-3.58%)
May 10, 2013 0.8000 0.8500 0.7700 0.8090 125,524 +0.06(+7.38%)
May 09, 2013 0.7700 0.7900 0.7280 0.7534 19,320 +0.00(+0.32%)
May 08, 2013 0.7700 0.7800 0.7500 0.7510 21,846 -0.04(-4.94%)
May 07, 2013 0.7500 0.8300 0.7400 0.7900 50,321 +0.01(+1.28%)
May 06, 2013 0.7200 0.8100 0.7200 0.7800 23,210 +0.06(+8.33%)
May 03, 2013 0.7701 0.7800 0.7200 0.7200 6,386 -0.04(-5.26%)
May 02, 2013 0.7700 0.8100 0.7600 0.7600 12,200 -0.02(-2.56%)
May 01, 2013 0.7900 0.7900 0.7800 0.7800 23,309 +0.00(+0.00%)
Apr 30, 2013 0.7801 0.8100 0.7500 0.7800 32,000 +0.03(+4.00%)
Apr 29, 2013 0.7600 0.7800 0.7400 0.7500 20,007 -0.02(-2.60%)
Apr 26, 2013 0.7700 0.7800 0.7400 0.7700 5,628 +0.00(+0.00%)
Apr 25, 2013 0.7100 0.7700 0.7000 0.7700 18,722 +0.09(+13.24%)
Apr 24, 2013 0.6700 0.7000 0.6700 0.6800 18,690 -0.01(-1.46%)
Apr 23, 2013 0.7000 0.7200 0.6800 0.6901 27,727 -0.02(-3.24%)
Apr 22, 2013 0.7000 0.7600 0.6300 0.7132 24,592 -0.04(-4.91%)
Apr 19, 2013 0.7638 0.7638 0.7500 0.7500 5,395 -0.02(-2.60%)
Apr 18, 2013 0.6800 0.7820 0.6699 0.7700 161,568 +0.08(+11.59%)
Apr 17, 2013 0.6500 0.6932 0.6500 0.6900 50,960 +0.03(+5.02%)
Apr 16, 2013 0.6100 0.6600 0.5700 0.6570 95,512 +0.04(+5.97%)
Apr 15, 2013 0.6200 0.6500 0.6200 0.6200 14,831 -0.02(-3.13%)
Apr 12, 2013 0.6201 0.6400 0.6201 0.6400 9,719 +0.02(+2.40%)
Apr 11, 2013 0.6500 0.6500 0.6100 0.6250 24,867 -0.05(-8.05%)
Apr 10, 2013 0.6900 0.7000 0.6300 0.6797 15,120 -0.03(-4.27%)
Apr 09, 2013 0.7500 0.7700 0.7100 0.7100 16,470 -0.03(-4.05%)
Apr 08, 2013 0.6716 0.7600 0.6716 0.7400 31,567 +0.05(+7.25%)
Apr 05, 2013 0.6799 0.6900 0.6500 0.6900 14,565 +0.03(+4.55%)
Apr 04, 2013 0.6000 0.6700 0.5705 0.6600 24,651 +0.06(+10.00%)
Apr 03, 2013 0.5800 0.6000 0.5700 0.6000 74,077 +0.00(+0.00%)
Apr 02, 2013 0.5800 0.6400 0.5700 0.6000 14,409 +0.01(+1.69%)
Apr 01, 2013 0.6600 0.6600 0.5700 0.5900 78,515 -0.06(-9.24%)
Mar 28, 2013 0.6700 0.6799 0.6500 0.6501 18,805 -0.02(-2.97%)
Mar 27, 2013 0.6700 0.6700 0.6603 0.6700 16,570 -0.01(-1.47%)
Mar 26, 2013 0.6700 0.7099 0.6700 0.6800 19,849 -0.01(-1.45%)
Mar 25, 2013 0.6801 0.7079 0.6800 0.6900 59,136 +0.01(+1.47%)
Mar 22, 2013 0.6700 0.7000 0.6603 0.6800 50,885 +0.01(+1.49%)
Mar 21, 2013 0.6801 0.6801 0.6700 0.6700 19,119 -0.01(-1.47%)
Mar 20, 2013 0.7000 0.7000 0.6800 0.6800 16,984 -0.01(-1.45%)
Mar 19, 2013 0.7001 0.7401 0.6900 0.6900 25,431 -0.04(-5.48%)
Mar 18, 2013 0.6900 0.8500 0.6900 0.7300 16,481 +0.00(+0.00%)
Mar 15, 2013 0.7500 0.7500 0.7200 0.7300 39,421 -0.02(-2.67%)
Mar 14, 2013 0.8300 0.8300 0.7400 0.7500 30,688 -0.02(-2.82%)
Mar 13, 2013 0.6900 0.8389 0.6721 0.7718 80,541 +0.05(+7.19%)
Mar 12, 2013 0.7500 0.7830 0.6631 0.7200 89,857 -0.03(-4.01%)
Mar 11, 2013 0.7800 0.8078 0.7500 0.7501 22,164 +0.00(+0.01%)
Mar 08, 2013 0.7500 0.7600 0.7400 0.7500 22,870 -0.01(-1.32%)
Mar 07, 2013 0.6700 0.7701 0.6700 0.7600 53,980 +0.03(+4.11%)
Mar 06, 2013 0.7100 0.7400 0.6900 0.7300 21,000 -0.01(-1.35%)
Mar 05, 2013 0.7000 0.7490 0.6901 0.7400 15,563 +0.01(+1.37%)
Mar 04, 2013 0.7100 0.7499 0.6600 0.7300 10,863 +0.03(+3.65%)
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.