Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	1.400	1.440	1.370	1.410	163,368	+0.07(+4.99%)
Feb 26, 2015	1.270	1.400	1.270	1.343	73,570	+0.00(+0.22%)
Feb 25, 2015	1.320	1.360	1.250	1.340	135,704	-0.01(-0.81%)
Feb 24, 2015	1.370	1.400	1.311	1.351	15,801	-0.03(-2.10%)
Feb 23, 2015	1.370	1.440	1.361	1.380	80,580	+0.02(+1.47%)
Feb 20, 2015	1.470	1.470	1.340	1.360	107,002	-0.07(-4.90%)
Feb 19, 2015	1.470	1.470	1.420	1.430	17,685	-0.01(-0.69%)
Feb 18, 2015	1.480	1.480	1.440	1.440	35,953	-0.01(-0.69%)
Feb 17, 2015	1.480	1.490	1.440	1.450	146,931	+0.00(+0.00%)
Feb 13, 2015	1.450	1.450	1.450	1.450	68,300	+0.00(+0.00%)
Feb 12, 2015	1.450	1.480	1.390	1.450	69,859	-0.01(-0.68%)
Feb 11, 2015	1.450	1.500	1.390	1.460	103,470	+0.02(+1.39%)
Feb 10, 2015	1.400	1.440	1.390	1.440	103,656	+0.04(+2.86%)
Feb 09, 2015	1.390	1.440	1.390	1.400	77,435	-0.02(-1.23%)
Feb 06, 2015	1.400	1.440	1.370	1.417	198,369	+0.10(+7.39%)
Feb 05, 2015	1.400	1.440	1.260	1.320	397,614	+0.11(+9.09%)
Feb 04, 2015	1.220	1.250	1.210	1.210	26,653	+0.02(+1.68%)
Feb 03, 2015	1.250	1.260	1.180	1.190	58,096	-0.06(-4.80%)

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.