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

Inuvo Inc (NY: INUV )

0.3240 -0.0058 (-1.76%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
Sep 01, 2015 2.450 2.540 2.450 2.500 68,643 +0.00(+0.00%)
Aug 31, 2015 2.460 2.580 2.460 2.500 56,686 +0.01(+0.40%)
Aug 28, 2015 2.560 2.590 2.490 2.490 26,633 -0.05(-1.97%)
Aug 27, 2015 2.600 2.650 2.500 2.540 59,848 -0.04(-1.55%)
Aug 26, 2015 2.370 2.580 2.360 2.580 79,032 +0.17(+7.05%)
Aug 25, 2015 2.370 2.483 2.370 2.410 94,414 +0.01(+0.42%)
Aug 24, 2015 2.200 2.490 2.190 2.400 155,103 -0.07(-2.83%)
Aug 21, 2015 2.510 2.590 2.340 2.470 97,160 -0.05(-1.98%)
Aug 20, 2015 2.590 2.758 2.500 2.520 82,434 -0.17(-6.32%)
Aug 19, 2015 2.650 2.790 2.650 2.690 98,270 +0.01(+0.37%)
Aug 18, 2015 2.780 2.850 2.650 2.680 28,445 -0.09(-3.25%)
Aug 17, 2015 2.730 2.940 2.700 2.770 187,537 +0.08(+2.97%)
Aug 14, 2015 2.670 2.760 2.610 2.690 79,191 +0.05(+1.89%)
Aug 13, 2015 2.630 2.750 2.630 2.640 85,313 +0.01(+0.38%)
Aug 12, 2015 2.540 2.750 2.250 2.630 276,473 +0.03(+1.15%)
Aug 11, 2015 2.660 2.730 2.550 2.600 143,696 -0.09(-3.35%)
Aug 10, 2015 2.640 2.750 2.590 2.690 108,440 +0.05(+1.89%)
Aug 07, 2015 2.600 2.740 2.560 2.640 64,713 +0.07(+2.72%)
Aug 06, 2015 2.880 2.880 2.550 2.570 220,349 -0.26(-9.19%)
Aug 05, 2015 2.820 2.880 2.790 2.830 45,071 +0.02(+0.71%)
Aug 04, 2015 2.800 2.890 2.730 2.810 130,646 +0.13(+4.85%)
Aug 03, 2015 2.960 2.960 2.580 2.680 445,595 -0.28(-9.46%)
Jul 31, 2015 3.060 3.090 2.920 2.960 146,665 -0.07(-2.31%)
Jul 30, 2015 3.040 3.170 3.010 3.030 204,716 -0.13(-4.11%)
Jul 29, 2015 3.100 3.220 3.020 3.160 273,688 +0.09(+2.93%)
Jul 28, 2015 3.190 3.200 3.020 3.070 232,695 -0.02(-0.65%)
Jul 27, 2015 3.160 3.164 3.030 3.090 180,574 -0.04(-1.28%)
Jul 24, 2015 3.170 3.170 3.050 3.130 77,321 -0.01(-0.32%)
Jul 23, 2015 3.170 3.230 3.070 3.140 247,999 -0.03(-0.95%)
Jul 22, 2015 3.200 3.250 3.120 3.170 125,123 +0.02(+0.63%)
Jul 21, 2015 3.020 3.220 2.937 3.150 217,490 +0.15(+5.00%)
Jul 20, 2015 3.230 3.290 3.000 3.000 273,172 -0.17(-5.36%)
Jul 17, 2015 3.010 3.190 2.970 3.170 149,726 +0.20(+6.73%)
Jul 16, 2015 2.990 3.016 2.940 2.970 85,190 +0.01(+0.34%)
Jul 15, 2015 2.939 2.997 2.920 2.960 359,268 +0.01(+0.34%)
Jul 14, 2015 2.980 3.020 2.930 2.950 78,815 -0.03(-1.01%)
Jul 13, 2015 3.010 3.030 2.938 2.980 112,320 +0.01(+0.34%)
Jul 10, 2015 3.050 3.090 2.850 2.970 113,811 -0.02(-0.67%)
Jul 09, 2015 2.870 2.990 2.800 2.990 156,868 +0.16(+5.65%)
Jul 08, 2015 2.930 2.930 2.800 2.830 103,620 -0.05(-1.74%)
Jul 07, 2015 2.960 2.980 2.680 2.880 354,055 -0.13(-4.32%)
Jul 06, 2015 2.980 3.040 2.950 3.010 146,852 -0.08(-2.59%)
Jul 02, 2015 3.120 3.090 3.090 3.090 91,700 +0.00(+0.00%)
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.