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

Inuvo Inc (NY: INUV )

0.2997 -0.0003 (-0.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 21, 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, 2019 1.200 1.240 1.180 1.200 62,036 +0.00(+0.00%)
Jan 30, 2019 1.230 1.262 1.180 1.200 79,495 -0.04(-3.23%)
Jan 29, 2019 1.220 1.240 1.220 1.240 9,791 +0.03(+2.48%)
Jan 28, 2019 1.230 1.270 1.200 1.210 52,148 -0.02(-1.63%)
Jan 25, 2019 1.230 1.240 1.180 1.230 43,000 -0.02(-1.60%)
Jan 24, 2019 1.250 1.250 1.153 1.250 94,774 +0.01(+0.81%)
Jan 23, 2019 1.210 1.240 1.210 1.240 14,805 +0.03(+2.48%)
Jan 22, 2019 1.250 1.260 1.200 1.210 63,302 -0.04(-3.20%)
Jan 18, 2019 1.310 1.320 1.210 1.250 79,400 -0.06(-4.58%)
Jan 17, 2019 1.300 1.340 1.271 1.310 106,796 +0.02(+1.55%)
Jan 16, 2019 1.270 1.350 1.220 1.290 209,831 +0.07(+5.74%)
Jan 15, 2019 1.170 1.290 1.170 1.220 113,838 +0.07(+6.09%)
Jan 14, 2019 1.136 1.180 1.130 1.150 37,035 -0.01(-0.86%)
Jan 11, 2019 1.170 1.170 1.110 1.160 35,900 +0.02(+1.75%)
Jan 10, 2019 1.150 1.160 1.110 1.140 47,503 +0.01(+0.88%)
Jan 09, 2019 1.160 1.200 1.090 1.130 100,288 -0.03(-2.59%)
Jan 08, 2019 1.160 1.240 1.160 1.160 131,514 +0.01(+0.87%)
Jan 07, 2019 1.090 1.170 1.090 1.150 89,862 +0.06(+5.50%)
Jan 04, 2019 1.080 1.200 1.080 1.090 100,500 -0.02(-1.80%)
Jan 03, 2019 1.110 1.130 1.090 1.110 11,578 +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.