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 29, 2015 2.730 2.730 2.560 2.590 149,856 -0.13(-4.78%)
May 28, 2015 2.800 2.800 2.610 2.720 211,650 +0.04(+1.49%)
May 27, 2015 2.530 2.800 2.530 2.680 451,030 +0.12(+4.69%)
May 26, 2015 2.730 2.750 2.550 2.560 209,767 -0.13(-4.83%)
May 22, 2015 2.610 2.690 2.690 2.690 136,100 +0.09(+3.46%)
May 21, 2015 2.810 2.810 2.600 2.600 346,423 -0.18(-6.47%)
May 20, 2015 2.940 2.940 2.680 2.780 440,954 -0.02(-0.71%)
May 19, 2015 2.610 2.970 2.575 2.800 1,508,693 +0.25(+9.80%)
May 18, 2015 2.700 2.700 2.410 2.550 420,536 -0.15(-5.56%)
May 15, 2015 2.780 2.790 2.520 2.700 477,389 -0.03(-1.10%)
May 14, 2015 2.450 2.780 2.400 2.730 1,210,487 +0.39(+16.67%)
May 13, 2015 2.190 2.475 2.186 2.340 654,252 +0.17(+7.83%)
May 12, 2015 2.090 2.190 2.070 2.170 143,430 +0.07(+3.33%)
May 11, 2015 2.070 2.190 2.050 2.100 220,537 +0.00(+0.00%)
May 08, 2015 2.130 2.170 2.077 2.100 201,851 -0.03(-1.41%)
May 07, 2015 2.060 2.160 2.010 2.130 160,550 +0.01(+0.47%)
May 06, 2015 2.290 2.290 2.100 2.120 288,385 -0.18(-7.83%)
May 05, 2015 2.160 2.300 2.120 2.300 168,400 +0.10(+4.55%)
May 04, 2015 2.160 2.250 2.080 2.200 392,846 -0.12(-5.17%)
May 01, 2015 2.350 2.420 2.220 2.320 225,250 -0.01(-0.43%)
Apr 30, 2015 2.700 2.720 2.250 2.330 608,100 +0.05(+2.19%)
Apr 29, 2015 2.210 2.400 2.180 2.280 226,045 -0.10(-4.20%)
Apr 28, 2015 2.160 2.390 2.160 2.380 256,697 +0.11(+4.85%)
Apr 27, 2015 2.250 2.310 2.180 2.270 261,502 +0.05(+2.25%)
Apr 24, 2015 2.220 2.320 2.210 2.220 191,293 -0.02(-0.89%)
Apr 23, 2015 2.300 2.370 2.160 2.240 294,548 -0.08(-3.45%)
Apr 22, 2015 2.320 2.390 2.300 2.320 231,395 -0.05(-2.11%)
Apr 21, 2015 2.300 2.400 2.300 2.370 225,269 +0.06(+2.60%)
Apr 20, 2015 2.350 2.390 2.100 2.310 463,552 -0.04(-1.70%)
Apr 17, 2015 2.210 2.430 2.020 2.350 1,147,263 +0.04(+1.73%)
Apr 16, 2015 2.880 2.920 2.300 2.310 1,691,831 -0.58(-20.07%)
Apr 15, 2015 3.000 3.000 2.850 2.890 308,325 -0.05(-1.70%)
Apr 14, 2015 2.950 3.000 2.700 2.940 640,311 -0.10(-3.29%)
Apr 13, 2015 2.910 3.100 2.850 3.040 985,727 +0.19(+6.67%)
Apr 10, 2015 3.100 3.500 2.600 2.850 2,814,318 -0.21(-6.86%)
Apr 09, 2015 2.850 3.200 2.820 3.060 1,453,705 +0.26(+9.29%)
Apr 08, 2015 2.560 2.820 2.550 2.800 896,983 +0.25(+9.80%)
Apr 07, 2015 2.590 2.785 2.450 2.550 1,539,431 +0.09(+3.66%)
Apr 06, 2015 1.970 2.480 1.930 2.460 1,689,856 +0.55(+28.80%)
Apr 02, 2015 1.810 1.910 1.910 1.910 183,500 +0.03(+1.60%)
Apr 01, 2015 2.100 2.140 1.820 1.880 715,277 -0.20(-9.66%)
Mar 31, 2015 2.080 2.140 2.050 2.081 601,077 +0.04(+2.01%)
Mar 30, 2015 1.890 2.050 1.890 2.040 623,328 +0.18(+9.68%)
Mar 27, 2015 1.950 1.950 1.810 1.860 233,478 -0.06(-3.12%)
Mar 26, 2015 1.950 1.980 1.860 1.920 255,076 -0.01(-0.52%)
Mar 25, 2015 1.910 1.959 1.840 1.930 412,032 +0.05(+2.66%)
Mar 24, 2015 1.740 1.880 1.740 1.880 283,777 +0.14(+8.28%)
Mar 23, 2015 1.720 1.740 1.690 1.736 119,919 +0.06(+3.35%)
Mar 20, 2015 1.670 1.740 1.670 1.680 160,327 +0.01(+0.60%)
Mar 19, 2015 1.600 1.670 1.590 1.670 100,954 +0.07(+4.37%)
Mar 18, 2015 1.600 1.600 1.550 1.600 37,048 +0.02(+1.27%)
Mar 17, 2015 1.610 1.610 1.530 1.580 131,854 +0.00(+0.00%)
Mar 16, 2015 1.650 1.680 1.580 1.580 153,761 -0.06(-3.66%)
Mar 13, 2015 1.680 1.700 1.590 1.640 134,317 +0.00(+0.00%)
Mar 12, 2015 1.580 1.640 1.572 1.640 170,456 +0.08(+5.13%)
Mar 11, 2015 1.600 1.650 1.560 1.560 148,135 -0.02(-1.27%)
Mar 10, 2015 1.550 1.580 1.540 1.580 151,992 +0.07(+4.64%)
Mar 09, 2015 1.530 1.560 1.500 1.510 114,275 +0.01(+0.67%)
Mar 06, 2015 1.530 1.550 1.450 1.500 57,476 +0.01(+0.66%)
Mar 05, 2015 1.540 1.540 1.470 1.490 90,793 -0.07(-4.48%)
Mar 04, 2015 1.550 1.610 1.540 1.560 265,111 +0.01(+0.65%)
Mar 03, 2015 1.460 1.540 1.430 1.550 439,576 +0.12(+8.39%)
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.