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

Inuvo Inc (NY: INUV )

0.3260 -0.0041 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2018 0.8757 0.8757 0.8068 0.8068 76,129 -0.01(-1.59%)
Jan 30, 2018 0.8800 0.9100 0.7803 0.8198 82,269 -0.06(-6.89%)
Jan 29, 2018 0.8800 0.9100 0.8800 0.8805 27,455 +0.03(+3.59%)
Jan 26, 2018 0.8500 0.8870 0.8499 0.8500 44,530 -0.00(-0.01%)
Jan 25, 2018 0.8611 0.8971 0.8500 0.8501 54,451 -0.02(-2.41%)
Jan 24, 2018 0.8800 0.9000 0.8426 0.8711 79,608 +0.02(+2.48%)
Jan 23, 2018 0.8701 0.9000 0.8426 0.8500 70,991 -0.02(-2.30%)
Jan 22, 2018 0.8556 0.8900 0.8556 0.8700 47,743 +0.01(+1.16%)
Jan 19, 2018 0.8500 0.8801 0.8500 0.8600 37,762 -0.01(-0.65%)
Jan 18, 2018 0.8701 0.8999 0.8605 0.8656 49,327 -0.01(-0.64%)
Jan 17, 2018 0.8988 0.8999 0.8605 0.8712 58,632 -0.03(-3.07%)
Jan 16, 2018 0.9000 0.9093 0.8505 0.8988 55,683 +0.01(+0.99%)
Jan 12, 2018 0.8900 0.8900 0.8900 0 -0.02(-1.74%)
Jan 11, 2018 0.8500 0.9400 0.8405 0.9058 134,930 -0.00(-0.36%)
Jan 10, 2018 0.9200 0.9091 298,293 +0.05(+5.59%)
Jan 09, 2018 0.8800 0.9500 0.8610 0.8610 47,923 -0.04(-4.33%)
Jan 08, 2018 0.8800 0.9599 0.8757 0.9000 36,533 -0.02(-1.70%)
Jan 05, 2018 0.9800 0.9800 0.8800 0.9156 114,389 -0.04(-4.60%)
Jan 04, 2018 0.8491 0.9700 0.8301 0.9597 361,806 +0.13(+15.63%)
Jan 03, 2018 0.8100 0.8697 0.8100 0.8300 338,814 +0.02(+2.47%)
Jan 02, 2018 0.8500 0.8500 0.8001 0.8100 87,174 +0.00(+0.00%)
Dec 29, 2017 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Dec 28, 2017 0.7600 0.7920 0.7600 0.7700 142,828 -0.01(-1.28%)
Dec 27, 2017 0.7901 0.8049 0.7456 0.7800 120,033 -0.02(-2.72%)
Dec 26, 2017 0.8150 0.8699 0.7901 0.8018 141,094 -0.02(-2.22%)
Dec 22, 2017 0.8100 0.8214 0.8000 0.8200 44,905 +0.01(+0.61%)
Dec 21, 2017 0.7900 0.8392 0.7815 0.8150 58,345 -0.02(-1.81%)
Dec 20, 2017 0.7800 0.8399 0.7800 0.8300 74,385 +0.01(+1.63%)
Dec 19, 2017 0.8100 0.8300 0.7700 0.8167 79,080 +0.01(+0.83%)
Dec 18, 2017 0.8500 0.8500 0.8100 0.8100 65,123 -0.03(-3.09%)
Dec 15, 2017 0.7976 0.8358 0.7900 0.8358 75,183 +0.03(+4.24%)
Dec 14, 2017 0.8200 0.8200 0.8000 0.8018 36,439 -0.02(-2.81%)
Dec 13, 2017 0.8200 0.8390 0.8100 0.8250 60,726 -0.02(-1.79%)
Dec 12, 2017 0.7700 0.8699 0.7700 0.8400 156,865 +0.06(+7.49%)
Dec 11, 2017 0.7600 0.8050 0.7600 0.7815 69,095 +0.01(+1.49%)
Dec 08, 2017 0.7600 0.7800 0.7500 0.7700 106,421 +0.01(+1.32%)
Dec 07, 2017 0.7800 0.8069 0.7600 0.7600 130,323 -0.02(-2.56%)
Dec 06, 2017 0.8500 0.8700 0.7800 0.7800 95,129 -0.07(-8.77%)
Dec 05, 2017 0.8902 0.9000 0.8020 0.8550 158,362 -0.03(-2.84%)
Dec 04, 2017 0.8800 0.8800 0.8759 0.8800 79,552 -0.01(-0.87%)
Dec 01, 2017 0.9500 0.9500 0.8500 0.8877 130,452 -0.04(-4.55%)
Nov 30, 2017 0.9018 0.9500 0.9000 0.9300 102,995 -0.01(-1.06%)
Nov 29, 2017 1.000 1.050 0.9200 0.9400 203,107 +0.02(+2.17%)
Nov 28, 2017 1.050 1.059 0.9200 0.9200 257,895 -0.08(-8.00%)
Nov 27, 2017 1.000 1.120 0.9005 1.000 1,091,854 +0.05(+5.60%)
Nov 24, 2017 0.8400 0.9800 0.7900 0.9470 242,163 +0.13(+15.49%)
Nov 22, 2017 0.7500 0.8400 0.7351 0.8200 168,755 +0.05(+6.49%)
Nov 21, 2017 0.7303 0.7800 0.7303 0.7700 103,864 -0.01(-0.65%)
Nov 20, 2017 0.7700 0.8300 0.7302 0.7751 118,411 -0.02(-3.12%)
Nov 17, 2017 0.7700 0.8490 0.7499 0.8000 77,481 +0.00(+0.00%)
Nov 16, 2017 0.7200 0.8145 0.7200 0.8000 260,502 +0.06(+7.38%)
Nov 15, 2017 0.7500 0.8100 0.7136 0.7450 47,596 -0.04(-4.49%)
Nov 14, 2017 0.8100 0.8140 0.7019 0.7800 114,388 -0.04(-4.88%)
Nov 13, 2017 0.8300 0.8400 0.8200 0.8200 32,829 -0.01(-1.20%)
Nov 10, 2017 0.8000 0.8499 0.8000 0.8300 55,895 +0.02(+2.91%)
Nov 09, 2017 0.8500 0.8500 0.8000 0.8065 8,629 -0.02(-2.83%)
Nov 08, 2017 0.8100 0.8609 0.8100 0.8300 32,251 +0.02(+2.47%)
Nov 07, 2017 0.8325 0.8325 0.8000 0.8100 37,317 -0.03(-3.57%)
Nov 06, 2017 0.8400 0.8500 0.8300 0.8400 35,783 +0.03(+3.07%)
Nov 03, 2017 0.8600 0.8600 0.8000 0.8150 98,317 -0.05(-5.78%)
Nov 02, 2017 0.8700 0.8965 0.8600 0.8650 20,537 -0.02(-1.70%)
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.