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

Inuvo Inc (NY: INUV )

0.3364 +0.0072 (+2.19%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 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 29, 2019 1.260 1.270 1.240 1.240 19,100 -0.03(-2.36%)
Mar 28, 2019 1.250 1.280 1.250 1.270 13,803 +0.02(+1.60%)
Mar 27, 2019 1.280 1.290 1.240 1.250 73,603 -0.04(-3.10%)
Mar 26, 2019 1.270 1.290 1.260 1.290 58,918 +0.04(+3.20%)
Mar 25, 2019 1.280 1.280 1.250 1.250 13,884 -0.04(-3.10%)
Mar 22, 2019 1.290 1.290 1.260 1.290 72,100 +0.04(+3.20%)
Mar 21, 2019 1.300 1.310 1.250 1.250 51,451 -0.04(-3.10%)
Mar 20, 2019 1.300 1.300 1.290 1.290 15,211 +0.00(+0.00%)
Mar 19, 2019 1.290 1.310 1.289 1.290 29,754 +0.01(+0.78%)
Mar 18, 2019 1.290 1.290 1.280 1.280 35,269 -0.03(-2.29%)
Mar 15, 2019 1.290 1.310 1.290 1.310 27,000 +0.02(+1.55%)
Mar 14, 2019 1.310 1.310 1.290 1.290 13,227 -0.01(-0.77%)
Mar 13, 2019 1.310 1.330 1.290 1.300 24,591 +0.01(+0.78%)
Mar 12, 2019 1.300 1.313 1.280 1.290 47,056 -0.01(-0.77%)
Mar 11, 2019 1.280 1.310 1.280 1.300 16,280 +0.02(+1.56%)
Mar 08, 2019 1.280 1.310 1.280 1.280 42,700 +0.00(+0.00%)
Mar 07, 2019 1.300 1.300 1.280 1.280 14,510 -0.02(-1.54%)
Mar 06, 2019 1.400 1.400 1.280 1.300 126,012 -0.07(-5.11%)
Mar 05, 2019 1.350 1.370 1.340 1.370 50,453 +0.02(+1.48%)
Mar 04, 2019 1.310 1.350 1.280 1.350 36,409 +0.07(+5.47%)
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.