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

Inuvo Inc (NY: INUV )

0.3200 -0.0090 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2017 1.300 1.310 1.290 1.290 28,637 -0.02(-1.53%)
Mar 30, 2017 1.310 1.340 1.300 1.310 5,838 +0.00(+0.00%)
Mar 29, 2017 1.280 1.310 1.270 1.310 1,283 +0.02(+1.55%)
Mar 28, 2017 1.250 1.320 1.250 1.290 19,115 +0.03(+2.38%)
Mar 27, 2017 1.240 1.300 1.211 1.260 14,549 -0.03(-2.33%)
Mar 24, 2017 1.320 1.342 1.250 1.290 12,097 +0.01(+0.78%)
Mar 23, 2017 1.270 1.367 1.270 1.280 14,104 -0.01(-0.78%)
Mar 22, 2017 1.310 1.400 1.280 1.290 62,497 -0.03(-2.17%)
Mar 21, 2017 1.330 1.400 1.300 1.319 26,809 -0.01(-0.86%)
Mar 20, 2017 1.320 1.360 1.300 1.330 35,630 -0.03(-2.21%)
Mar 17, 2017 1.370 1.440 1.290 1.360 109,201 +0.00(+0.00%)
Mar 16, 2017 1.410 1.440 1.330 1.360 33,628 -0.04(-2.86%)
Mar 15, 2017 1.340 1.470 1.290 1.400 70,913 +0.07(+4.95%)
Mar 14, 2017 1.360 1.370 1.220 1.334 74,380 -0.06(-4.03%)
Mar 13, 2017 1.350 1.390 1.340 1.390 27,451 +0.02(+1.46%)
Mar 10, 2017 1.350 1.450 1.350 1.370 55,555 +0.01(+0.74%)
Mar 09, 2017 1.370 1.470 1.340 1.360 56,285 -0.02(-1.45%)
Mar 08, 2017 1.450 1.480 1.320 1.380 125,275 -0.07(-4.83%)
Mar 07, 2017 1.450 1.490 1.430 1.450 69,075 +0.00(+0.00%)
Mar 06, 2017 1.440 1.480 1.430 1.450 104,389 +0.00(+0.00%)
Mar 03, 2017 1.460 1.532 1.450 1.450 33,309 -0.02(-1.36%)
Mar 02, 2017 1.500 1.560 1.470 1.470 55,350 -0.03(-2.00%)
Mar 01, 2017 1.580 1.630 1.500 1.500 50,582 -0.09(-5.66%)
Feb 28, 2017 1.550 1.700 1.550 1.590 343,555 +0.04(+2.58%)
Feb 27, 2017 1.520 1.580 1.510 1.550 51,869 +0.03(+1.97%)
Feb 24, 2017 1.530 1.530 1.510 1.520 27,173 -0.02(-1.30%)
Feb 23, 2017 1.540 1.550 1.510 1.540 22,039 -0.01(-0.65%)
Feb 22, 2017 1.530 1.590 1.500 1.550 71,938 -0.04(-2.52%)
Feb 21, 2017 1.600 1.620 1.500 1.590 154,083 -0.03(-1.85%)
Feb 17, 2017 1.620 1.620 1.620 0 +0.02(+1.25%)
Feb 16, 2017 1.640 1.640 1.600 1.600 11,350 -0.02(-1.24%)
Feb 15, 2017 1.620 1.635 1.610 1.620 22,907 -0.02(-1.21%)
Feb 14, 2017 1.640 1.660 1.550 1.640 127,645 -0.02(-1.20%)
Feb 13, 2017 1.600 1.700 1.593 1.660 94,725 +0.06(+3.75%)
Feb 10, 2017 1.630 1.677 1.550 1.600 55,959 -0.02(-1.23%)
Feb 09, 2017 1.600 1.640 1.589 1.620 31,950 +0.05(+3.18%)
Feb 08, 2017 1.660 1.720 1.560 1.570 98,345 -0.08(-4.85%)
Feb 07, 2017 1.580 1.740 1.568 1.650 101,852 +0.09(+5.77%)
Feb 06, 2017 1.530 1.550 1.521 1.560 45,552 +0.04(+2.63%)
Feb 03, 2017 1.560 1.560 1.510 1.520 21,332 -0.03(-1.94%)
Feb 02, 2017 1.570 1.580 1.520 1.550 25,219 -0.03(-1.90%)
Feb 01, 2017 1.560 1.600 1.540 1.580 19,874 +0.03(+1.94%)
Jan 31, 2017 1.530 1.610 1.530 1.550 11,925 -0.01(-0.64%)
Jan 30, 2017 1.580 1.600 1.500 1.560 48,581 -0.04(-2.50%)
Jan 27, 2017 1.550 1.600 1.540 1.600 32,561 +0.03(+1.91%)
Jan 26, 2017 1.570 1.580 1.550 1.570 6,092 -0.01(-0.63%)
Jan 25, 2017 1.600 1.650 1.544 1.580 41,549 -0.01(-0.63%)
Jan 24, 2017 1.620 1.690 1.580 1.590 280,755 +0.02(+1.27%)
Jan 23, 2017 1.630 1.630 1.530 1.570 45,439 -0.05(-3.09%)
Jan 20, 2017 1.570 1.620 1.510 1.620 105,302 +0.06(+3.69%)
Jan 19, 2017 1.570 1.600 1.550 1.562 10,868 -0.02(-1.11%)
Jan 18, 2017 1.570 1.580 1.560 1.580 10,202 +0.02(+1.28%)
Jan 17, 2017 1.600 1.600 1.550 1.560 15,162 -0.05(-3.11%)
Jan 13, 2017 1.610 1.610 1.610 0 +0.05(+3.21%)
Jan 12, 2017 1.620 1.650 1.560 1.560 13,709 -0.05(-3.11%)
Jan 11, 2017 1.650 1.650 1.580 1.610 20,219 +0.01(+0.47%)
Jan 10, 2017 1.550 1.610 1.500 1.602 26,727 +0.05(+3.38%)
Jan 09, 2017 1.590 1.600 1.530 1.550 22,913 -0.01(-0.64%)
Jan 06, 2017 1.570 1.600 1.510 1.560 14,291 -0.01(-0.62%)
Jan 05, 2017 1.550 1.600 1.530 1.570 25,784 +0.01(+0.63%)
Jan 04, 2017 1.630 1.650 1.540 1.560 33,311 -0.02(-1.27%)
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.