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

Inuvo Inc (NY: INUV )

0.3055 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2012 0.6800 0.8000 0.6800 0.7406 24,825 +0.06(+8.91%)
May 30, 2012 0.6800 0.6800 0.6600 0.6800 5,873 +0.00(+0.00%)
May 29, 2012 0.6398 0.6800 0.6200 0.6800 12,883 +0.03(+4.63%)
May 25, 2012 0.5901 0.6500 0.5901 0.6499 26,745 +0.03(+4.82%)
May 24, 2012 0.6000 0.6200 0.6000 0.6200 8,636 +0.04(+6.88%)
May 23, 2012 0.5500 0.6395 0.5500 0.5801 108,223 +0.00(+0.02%)
May 22, 2012 0.5800 0.6000 0.5700 0.5800 32,695 -0.02(-3.33%)
May 21, 2012 0.5800 0.6100 0.4800 0.6000 36,975 +0.00(+0.00%)
May 18, 2012 0.6000 0.6000 0.5900 0.6000 9,959 -0.02(-3.23%)
May 17, 2012 0.5900 0.6200 0.5900 0.6200 25,476 +0.03(+5.08%)
May 16, 2012 0.6498 0.6498 0.5900 0.5900 59,637 -0.06(-9.24%)
May 15, 2012 0.6600 0.6800 0.6500 0.6501 13,426 -0.03(-4.40%)
May 14, 2012 0.6716 0.7000 0.6716 0.6800 1,336 -0.01(-1.45%)
May 11, 2012 0.6800 0.7000 0.6600 0.6900 30,564 +0.02(+2.99%)
May 10, 2012 0.7000 0.7000 0.6700 0.6700 44,639 -0.04(-5.63%)
May 09, 2012 0.7435 0.7435 0.7035 0.7100 43,569 -0.05(-6.58%)
May 08, 2012 0.7300 0.8000 0.6900 0.7600 30,980 +0.01(+1.33%)
May 07, 2012 0.7000 0.7800 0.7000 0.7500 18,167 +0.01(+1.35%)
May 04, 2012 0.7600 0.7600 0.6900 0.7400 63,351 -0.03(-3.27%)
May 03, 2012 0.7500 0.7700 0.7500 0.7650 13,595 -0.03(-3.16%)
May 02, 2012 0.7227 0.8000 0.7227 0.7900 14,966 +0.06(+8.22%)
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.