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

Inuvo Inc (NY: INUV )

0.3310 -0.0060 (-1.78%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 24, 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 31, 2016 1.800 1.850 1.770 1.770 27,543 -0.03(-1.67%)
Mar 30, 2016 1.760 1.810 1.750 1.800 89,833 +0.06(+3.45%)
Mar 29, 2016 1.781 1.820 1.740 1.740 42,447 -0.01(-0.57%)
Mar 28, 2016 1.740 1.780 1.740 1.750 53,640 +0.01(+0.57%)
Mar 24, 2016 1.790 1.740 1.740 1.740 175,300 -0.05(-2.85%)
Mar 23, 2016 1.750 1.830 1.750 1.791 175,874 +0.03(+1.77%)
Mar 22, 2016 1.770 1.785 1.735 1.760 67,402 -0.01(-0.56%)
Mar 21, 2016 1.790 1.800 1.750 1.770 47,699 -0.05(-2.75%)
Mar 18, 2016 1.810 1.845 1.770 1.820 63,319 +0.01(+0.55%)
Mar 17, 2016 1.820 1.850 1.760 1.810 146,312 -0.00(-0.28%)
Mar 16, 2016 1.760 1.820 1.750 1.815 43,427 +0.04(+2.54%)
Mar 15, 2016 1.810 1.810 1.760 1.770 132,979 -0.04(-2.21%)
Mar 14, 2016 1.831 1.870 1.780 1.810 45,960 -0.01(-0.55%)
Mar 11, 2016 1.839 1.860 1.790 1.820 80,688 +0.05(+2.82%)
Mar 10, 2016 1.810 1.820 1.750 1.770 47,067 -0.02(-1.12%)
Mar 09, 2016 1.780 1.880 1.780 1.790 126,107 +0.01(+0.56%)
Mar 08, 2016 1.870 1.879 1.690 1.780 340,509 -0.06(-3.26%)
Mar 07, 2016 2.130 2.130 1.670 1.840 381,353 -0.19(-9.36%)
Mar 04, 2016 2.030 2.140 2.030 2.030 143,108 -0.01(-0.49%)
Mar 03, 2016 2.250 2.250 2.040 2.040 199,850 -0.16(-7.27%)
Mar 02, 2016 2.180 2.240 2.100 2.200 128,916 +0.07(+3.29%)
Mar 01, 2016 2.240 2.240 2.130 2.130 81,863 -0.04(-1.84%)
Feb 29, 2016 2.130 2.210 2.130 2.170 17,771 +0.01(+0.46%)
Feb 26, 2016 2.230 2.230 2.150 2.160 39,108 +0.00(+0.00%)
Feb 25, 2016 2.130 2.220 2.130 2.160 30,695 +0.01(+0.47%)
Feb 24, 2016 2.240 2.250 2.150 2.150 28,366 -0.01(-0.46%)
Feb 23, 2016 2.240 2.240 2.160 2.160 15,555 -0.02(-0.92%)
Feb 22, 2016 2.161 2.200 2.150 2.180 23,733 +0.03(+1.40%)
Feb 19, 2016 2.183 2.200 2.150 2.150 53,163 -0.03(-1.38%)
Feb 18, 2016 2.150 2.210 2.150 2.180 21,580 -0.02(-0.91%)
Feb 17, 2016 2.175 2.250 2.160 2.200 27,028 +0.01(+0.46%)
Feb 16, 2016 2.280 2.345 2.140 2.190 76,016 +0.02(+0.92%)
Feb 12, 2016 2.170 2.170 2.170 2.170 40,300 +0.04(+1.88%)
Feb 11, 2016 2.230 2.230 2.050 2.130 74,384 -0.06(-2.74%)
Feb 10, 2016 2.090 2.190 2.090 2.190 38,414 +0.09(+4.29%)
Feb 09, 2016 2.160 2.170 2.090 2.100 35,265 -0.12(-5.41%)
Feb 08, 2016 2.100 2.220 2.080 2.220 81,663 +0.04(+1.83%)
Feb 05, 2016 2.390 2.446 2.150 2.180 137,417 -0.24(-9.92%)
Feb 04, 2016 2.500 2.500 2.390 2.420 71,197 -0.08(-3.20%)
Feb 03, 2016 2.580 2.600 2.420 2.500 43,580 -0.08(-3.10%)
Feb 02, 2016 2.630 2.686 2.564 2.580 13,527 -0.02(-0.77%)
Feb 01, 2016 2.400 2.600 2.350 2.600 43,060 +0.25(+10.64%)
Jan 29, 2016 2.390 2.460 2.350 2.350 38,574 +0.00(+0.00%)
Jan 28, 2016 2.440 2.443 2.350 2.350 11,324 +0.00(+0.00%)
Jan 27, 2016 2.410 2.459 2.350 2.350 19,427 -0.03(-1.26%)
Jan 26, 2016 2.458 2.500 2.353 2.380 37,147 -0.04(-1.65%)
Jan 25, 2016 2.480 2.510 2.420 2.420 21,740 -0.06(-2.42%)
Jan 22, 2016 2.470 2.590 2.430 2.480 30,777 +0.05(+2.06%)
Jan 21, 2016 2.360 2.500 2.320 2.430 78,043 +0.16(+7.05%)
Jan 20, 2016 2.200 2.270 2.160 2.270 66,795 +0.07(+3.18%)
Jan 19, 2016 2.200 2.260 2.200 2.200 17,013 +0.00(+0.00%)
Jan 15, 2016 2.340 2.200 2.200 2.200 69,900 -0.07(-3.08%)
Jan 14, 2016 2.210 2.520 2.150 2.270 171,786 +0.06(+2.71%)
Jan 13, 2016 2.340 2.350 2.200 2.210 51,381 -0.09(-3.91%)
Jan 12, 2016 2.380 2.390 2.230 2.300 92,283 -0.03(-1.29%)
Jan 11, 2016 2.591 2.620 2.310 2.330 68,936 -0.26(-10.04%)
Jan 08, 2016 2.640 2.690 2.560 2.590 52,327 -0.01(-0.38%)
Jan 07, 2016 2.570 2.640 2.550 2.600 40,931 -0.08(-2.99%)
Jan 06, 2016 2.550 2.720 2.550 2.680 6,036 +0.06(+2.29%)
Jan 05, 2016 2.610 2.650 2.580 2.620 39,838 +0.02(+0.77%)
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.