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: 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 (%)
Sep 30, 2015 2.700 2.950 2.700 2.900 59,650 +0.25(+9.43%)
Sep 29, 2015 2.900 2.900 2.650 2.650 51,091 -0.06(-2.21%)
Sep 28, 2015 2.940 3.050 2.700 2.710 50,040 -0.27(-9.06%)
Sep 25, 2015 2.990 3.020 2.930 2.980 69,345 +0.03(+1.02%)
Sep 24, 2015 2.890 3.040 2.853 2.950 57,440 +0.03(+1.03%)
Sep 23, 2015 2.810 2.970 2.800 2.920 50,645 +0.09(+3.18%)
Sep 22, 2015 2.860 2.893 2.760 2.830 61,243 -0.05(-1.74%)
Sep 21, 2015 3.000 3.010 2.840 2.880 86,794 -0.12(-4.00%)
Sep 18, 2015 2.910 3.000 2.860 3.000 93,713 +0.10(+3.45%)
Sep 17, 2015 2.880 2.950 2.870 2.900 98,284 +0.03(+1.05%)
Sep 16, 2015 2.780 2.880 2.780 2.870 77,734 +0.10(+3.61%)
Sep 15, 2015 2.710 2.780 2.710 2.770 41,654 +0.04(+1.47%)
Sep 14, 2015 2.750 2.770 2.700 2.730 17,976 +0.00(+0.00%)
Sep 11, 2015 2.720 2.767 2.680 2.730 16,651 +0.01(+0.37%)
Sep 10, 2015 2.620 2.800 2.611 2.720 67,907 +0.07(+2.64%)
Sep 09, 2015 2.810 2.810 2.600 2.650 66,624 -0.16(-5.69%)
Sep 08, 2015 2.830 2.830 2.630 2.810 63,154 +0.07(+2.55%)
Sep 04, 2015 2.610 2.740 2.740 2.740 64,900 +0.15(+5.79%)
Sep 03, 2015 2.410 2.600 2.400 2.590 106,867 +0.13(+5.28%)
Sep 02, 2015 2.450 2.510 2.450 2.460 40,878 -0.04(-1.60%)
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.