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

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2019 0.7000 0.7480 0.6700 0.6900 737,200 -0.10(-13.12%)
May 30, 2019 0.7199 0.9290 0.5845 0.7942 3,577,945 +0.06(+8.13%)
May 29, 2019 0.5400 0.8878 0.5300 0.7345 2,928,947 +0.18(+32.58%)
May 28, 2019 0.5230 0.6700 0.5000 0.5540 350,189 +0.05(+10.80%)
May 24, 2019 0.5600 0.5600 0.4800 0.5000 215,300 -0.05(-9.09%)
May 23, 2019 0.5700 0.5799 0.5499 0.5500 119,637 -0.03(-4.68%)
May 22, 2019 0.6500 0.6500 0.5502 0.5770 103,308 -0.03(-4.42%)
May 21, 2019 0.5300 0.6200 0.5311 0.6037 109,912 +0.03(+5.91%)
May 20, 2019 0.6400 0.6500 0.5300 0.5700 269,437 -0.08(-12.31%)
May 17, 2019 0.6522 0.7080 0.6400 0.6500 227,600 -0.01(-2.14%)
May 16, 2019 0.6700 0.7100 0.6000 0.6642 463,442 -0.01(-0.87%)
May 15, 2019 0.6850 0.7700 0.6641 0.6700 875,433 -0.01(-1.92%)
May 14, 2019 1.050 1.050 0.6000 0.6831 2,117,218 -0.42(-37.90%)
May 13, 2019 1.190 1.190 1.010 1.100 322,633 -0.10(-8.33%)
May 10, 2019 1.380 1.390 1.130 1.200 369,300 -0.19(-13.67%)
May 09, 2019 1.400 1.510 1.330 1.390 1,560,606 -0.01(-0.71%)
May 08, 2019 1.430 1.430 1.370 1.400 144,494 +0.01(+0.72%)
May 07, 2019 1.440 1.440 1.370 1.390 132,583 -0.01(-0.71%)
May 06, 2019 1.450 1.450 1.380 1.400 368,471 -0.04(-2.78%)
May 03, 2019 1.400 1.490 1.370 1.440 469,900 +0.05(+3.60%)
May 02, 2019 1.460 1.490 1.360 1.390 165,462 -0.08(-5.44%)
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.