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

Inuvo Inc (NY: INUV )

0.3300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2013 0.7300 0.7500 0.6900 0.7043 16,693 -0.03(-3.52%)
Feb 28, 2013 0.7500 0.7500 0.7010 0.7300 11,600 -0.01(-1.35%)
Feb 27, 2013 0.7400 0.7520 0.7020 0.7400 17,950 +0.01(+1.37%)
Feb 26, 2013 0.7100 0.7300 0.6815 0.7300 15,800 -0.01(-1.35%)
Feb 22, 2013 0.7200 0.7500 0.7200 0.7400 6,357 +0.02(+2.64%)
Feb 21, 2013 0.7500 0.7699 0.7017 0.7210 17,902 -0.01(-1.23%)
Feb 20, 2013 0.7433 0.7799 0.7300 0.7300 35,450 +0.00(+0.00%)
Feb 19, 2013 0.8000 0.8000 0.7200 0.7300 117,112 -0.09(-10.98%)
Feb 15, 2013 0.8800 0.8900 0.7820 0.8200 30,384 -0.08(-8.38%)
Feb 14, 2013 0.8600 0.9100 0.8600 0.8950 27,946 +0.04(+4.07%)
Feb 13, 2013 0.8001 0.8600 0.7700 0.8600 17,171 +0.03(+3.86%)
Feb 12, 2013 0.7800 0.8300 0.7700 0.8280 36,764 +0.04(+4.81%)
Feb 11, 2013 0.8200 0.8200 0.7701 0.7900 46,226 -0.04(-4.25%)
Feb 08, 2013 0.8200 0.8800 0.8000 0.8251 6,541 +0.03(+3.13%)
Feb 07, 2013 0.9190 0.9190 0.8000 0.8001 70,604 -0.11(-12.08%)
Feb 06, 2013 0.9300 0.9300 0.8700 0.9100 13,409 +0.03(+3.03%)
Feb 04, 2013 1.050 1.050 0.8500 0.8832 223,660 -0.19(-17.45%)
Feb 01, 2013 0.9100 1.110 0.9100 1.070 570,925 +0.24(+28.90%)
Jan 31, 2013 0.8100 0.8999 0.8100 0.8300 54,580 +0.06(+7.79%)
Jan 30, 2013 0.7500 0.8000 0.7100 0.7700 54,282 +0.02(+2.67%)
Jan 29, 2013 0.8000 0.8200 0.7500 0.7500 60,106 -0.04(-5.15%)
Jan 28, 2013 0.8014 0.8100 0.7900 0.7907 19,402 -0.02(-2.38%)
Jan 25, 2013 0.8800 0.9100 0.8000 0.8100 19,749 -0.04(-4.71%)
Jan 24, 2013 0.8800 0.8998 0.8226 0.8500 38,925 -0.03(-3.41%)
Jan 23, 2013 0.8399 0.9200 0.8399 0.8800 61,485 +0.06(+7.32%)
Jan 22, 2013 0.8300 0.8500 0.8200 0.8200 35,809 +0.00(+0.00%)
Jan 18, 2013 0.8700 0.8700 0.8200 0.8200 39,660 -0.06(-6.82%)
Jan 17, 2013 0.8500 0.8800 0.8043 0.8800 38,397 -0.01(-1.12%)
Jan 16, 2013 0.8918 0.9200 0.8800 0.8900 6,609 -0.04(-4.29%)
Jan 15, 2013 0.8200 0.9400 0.8000 0.9299 36,757 +0.08(+9.40%)
Jan 14, 2013 0.8400 0.8500 0.7900 0.8500 15,932 +0.00(+0.00%)
Jan 11, 2013 0.8800 0.8800 0.8001 0.8500 64,986 -0.02(-2.63%)
Jan 10, 2013 0.9100 0.9100 0.8625 0.8730 27,285 -0.04(-4.07%)
Jan 09, 2013 0.9400 0.9800 0.9100 0.9100 34,940 -0.04(-4.21%)
Jan 08, 2013 0.9600 1.000 0.9200 0.9500 12,747 -0.03(-3.06%)
Jan 07, 2013 1.010 1.010 0.9700 0.9800 22,508 -0.02(-2.00%)
Jan 04, 2013 0.9900 1.000 0.9801 1.000 15,750 +0.02(+2.04%)
Jan 03, 2013 0.9500 1.000 0.9000 0.9800 58,722 -0.04(-3.92%)
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.