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

Inuvo Inc (NY: INUV )

0.3298 +0.0006 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Oct 31, 2017 0.8500 0.8900 0.8420 0.8420 41,668 -0.02(-1.99%)
Oct 30, 2017 0.9000 0.8510 0.8591 34,978 +0.01(+0.95%)
Oct 27, 2017 0.8700 0.9195 0.8510 0.8510 314,382 -0.05(-5.27%)
Oct 26, 2017 0.8570 0.9000 0.8500 0.8983 33,807 +0.04(+4.45%)
Oct 25, 2017 0.9100 0.9200 0.8210 0.8600 22,385 -0.02(-2.27%)
Oct 24, 2017 0.8900 0.9267 0.8800 0.8800 59,231 -0.02(-2.22%)
Oct 23, 2017 0.9000 0.9298 0.8900 0.9000 56,823 -0.03(-3.23%)
Oct 20, 2017 0.9000 0.9400 0.9000 0.9300 16,731 +0.02(+2.20%)
Oct 19, 2017 0.8956 0.9600 0.8900 0.9100 47,122 -0.01(-1.09%)
Oct 18, 2017 0.9800 0.9800 0.8525 0.9200 108,400 -0.02(-2.13%)
Oct 17, 2017 0.9000 1.110 0.9000 0.9400 937,097 +0.07(+8.05%)
Oct 16, 2017 0.8920 0.9110 0.8112 0.8700 126,516 +0.02(+2.18%)
Oct 13, 2017 0.9246 0.9696 0.8514 0.8514 56,114 -0.07(-7.53%)
Oct 12, 2017 0.9600 0.9660 0.8530 0.9207 226,055 +0.00(+0.08%)
Oct 11, 2017 1.000 1.000 0.9200 0.9200 169,743 -0.05(-5.15%)
Oct 10, 2017 1.000 1.000 0.9700 0.9700 27,057 -0.01(-0.51%)
Oct 09, 2017 1.000 1.000 0.9511 0.9750 38,608 -0.05(-4.41%)
Oct 06, 2017 0.9800 1.020 0.9800 1.020 59,237 +0.03(+3.03%)
Oct 05, 2017 0.9700 1.070 0.9529 0.9900 124,992 +0.02(+2.06%)
Oct 04, 2017 0.9755 1.000 0.9700 0.9700 24,159 -0.01(-1.02%)
Oct 03, 2017 0.9950 1.000 0.9400 0.9800 56,406 -0.01(-1.01%)
Oct 02, 2017 1.000 1.020 0.9900 0.9900 54,683 -0.01(-0.50%)
Sep 29, 2017 0.9980 1.000 0.9900 0.9950 43,961 +0.01(+0.51%)
Sep 28, 2017 1.090 1.090 0.9533 0.9900 123,301 -0.09(-8.33%)
Sep 27, 2017 1.026 1.240 1.026 1.080 670,513 +0.07(+6.93%)
Sep 26, 2017 1.021 1.040 1.000 1.010 9,385 +0.01(+1.00%)
Sep 25, 2017 0.9802 1.050 0.9800 1.000 85,555 +0.02(+2.04%)
Sep 22, 2017 0.9500 0.9800 0.9500 0.9800 34,317 +0.01(+1.52%)
Sep 21, 2017 0.9700 0.9800 0.9600 0.9653 13,453 +0.01(+0.54%)
Sep 20, 2017 0.9610 0.9699 0.9552 0.9601 19,363 -0.00(-0.25%)
Sep 19, 2017 0.9600 0.9800 0.9500 0.9625 40,342 -0.06(-5.64%)
Sep 18, 2017 1.000 1.020 0.9701 1.020 18,103 +0.02(+2.00%)
Sep 15, 2017 1.000 1.000 0.9700 1.000 40,800 +0.03(+3.09%)
Sep 14, 2017 0.9700 1.000 0.9600 0.9700 25,674 -0.01(-1.02%)
Sep 13, 2017 0.9600 1.000 0.9500 0.9800 31,606 +0.02(+2.08%)
Sep 12, 2017 0.9800 0.9900 0.9600 0.9600 42,558 -0.01(-1.03%)
Sep 11, 2017 0.9300 1.000 0.9300 0.9700 68,617 +0.04(+4.29%)
Sep 08, 2017 0.9200 0.9500 0.8900 0.9301 67,562 +0.01(+1.10%)
Sep 07, 2017 0.9337 0.9599 0.8812 0.9200 67,829 -0.01(-1.08%)
Sep 06, 2017 0.9400 0.9760 0.9100 0.9300 57,115 -0.01(-1.08%)
Sep 05, 2017 0.9800 1.000 0.9400 0.9402 81,356 -0.05(-5.03%)
Sep 01, 2017 0.9900 1.010 0.9900 0.9900 35,990 -0.03(-2.94%)
Aug 31, 2017 0.9900 1.060 0.9900 1.020 39,132 +0.01(+0.99%)
Aug 30, 2017 1.060 1.060 1.010 1.010 32,067 -0.02(-1.94%)
Aug 29, 2017 1.020 1.060 1.020 1.030 31,270 +0.02(+1.98%)
Aug 28, 2017 1.020 1.050 1.010 1.010 18,804 -0.02(-1.94%)
Aug 25, 2017 0.9990 1.035 0.9800 1.030 16,006 +0.05(+5.10%)
Aug 24, 2017 0.9980 1.000 0.9800 0.9800 6,133 -0.01(-1.01%)
Aug 23, 2017 0.9821 0.9998 0.9800 0.9900 20,104 -0.00(-0.47%)
Aug 22, 2017 1.040 1.040 0.9840 0.9947 34,579 -0.00(-0.13%)
Aug 21, 2017 1.040 1.040 0.9950 0.9960 9,751 +0.01(+0.61%)
Aug 18, 2017 0.9847 1.026 0.9840 0.9900 22,177 -0.05(-4.81%)
Aug 17, 2017 1.020 1.060 0.9770 1.040 19,531 +0.06(+6.12%)
Aug 16, 2017 0.9970 1.010 0.9700 0.9800 15,386 +0.02(+2.08%)
Aug 15, 2017 1.000 1.000 0.9500 0.9600 17,629 -0.04(-4.00%)
Aug 14, 2017 0.9679 1.010 0.9500 1.000 51,364 +0.03(+3.09%)
Aug 11, 2017 1.012 1.020 0.9600 0.9700 56,406 -0.04(-4.06%)
Aug 10, 2017 1.050 1.050 1.010 1.011 72,399 -0.02(-1.84%)
Aug 09, 2017 1.100 1.105 1.027 1.030 37,597 -0.03(-2.83%)
Aug 08, 2017 1.065 1.120 1.040 1.060 33,039 -0.03(-2.75%)
Aug 07, 2017 1.140 1.140 1.040 1.090 52,624 -0.05(-4.39%)
Aug 04, 2017 1.080 1.140 1.080 1.140 10,685 +0.07(+6.54%)
Aug 03, 2017 1.104 1.130 1.050 1.070 32,434 +0.00(+0.01%)
Aug 02, 2017 1.080 1.110 1.050 1.070 17,337 -0.00(-0.01%)
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.