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

Inuvo Inc (NY: INUV )

0.3213 -0.0077 (-2.34%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
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%)
Jan 02, 2019 1.070 1.110 1.050 1.110 60,565 +0.04(+3.74%)
Dec 31, 2018 1.040 1.110 1.040 1.070 54,300 +0.00(+0.00%)
Dec 28, 2018 1.040 1.110 1.020 1.070 90,500 +0.03(+2.88%)
Dec 27, 2018 1.010 1.170 1.010 1.040 164,049 +0.03(+2.97%)
Dec 26, 2018 1.030 1.090 0.9950 1.010 284,315 -0.02(-1.94%)
Dec 24, 2018 1.020 1.030 1.000 1.030 56,000 +0.01(+0.98%)
Dec 21, 2018 1.110 1.150 1.020 1.020 107,800 -0.09(-8.11%)
Dec 20, 2018 1.170 1.200 1.080 1.110 139,526 -0.07(-5.93%)
Dec 19, 2018 1.150 1.250 1.150 1.180 79,057 -0.02(-1.67%)
Dec 18, 2018 1.260 1.290 1.110 1.200 356,347 +0.03(+2.56%)
Dec 17, 2018 1.170 1.300 1.160 1.170 402,768 +0.01(+0.86%)
Dec 14, 2018 1.050 1.160 1.050 1.160 64,200 +0.09(+8.41%)
Dec 13, 2018 1.030 1.070 1.030 1.070 39,013 +0.04(+3.88%)
Dec 12, 2018 1.060 1.060 1.000 1.030 99,472 -0.03(-2.83%)
Dec 11, 2018 1.120 1.130 1.000 1.060 206,826 -0.07(-6.19%)
Dec 10, 2018 1.130 1.150 1.110 1.130 43,381 +0.00(+0.00%)
Dec 07, 2018 1.140 1.140 1.130 1.130 48,700 +0.00(+0.00%)
Dec 06, 2018 1.120 1.160 1.100 1.130 101,403 -0.03(-2.59%)
Dec 04, 2018 1.110 1.170 1.110 1.160 70,800 +0.04(+3.57%)
Dec 03, 2018 1.150 1.150 1.080 1.120 106,258 -0.01(-0.88%)
Nov 30, 2018 1.110 1.150 1.110 1.130 57,100 +0.01(+0.89%)
Nov 29, 2018 1.120 1.140 1.100 1.120 137,617 +0.00(+0.00%)
Nov 28, 2018 1.150 1.180 1.100 1.120 187,317 -0.04(-3.45%)
Nov 27, 2018 1.150 1.180 1.120 1.160 151,823 -0.01(-0.85%)
Nov 26, 2018 1.160 1.190 1.120 1.170 93,129 +0.01(+0.86%)
Nov 23, 2018 1.120 1.190 1.120 1.160 44,800 +0.01(+0.87%)
Nov 21, 2018 1.150 1.150 1.150 0 -0.01(-0.86%)
Nov 20, 2018 1.180 1.200 1.110 1.160 131,652 -0.04(-3.33%)
Nov 19, 2018 1.190 1.234 1.163 1.200 127,036 +0.02(+1.69%)
Nov 16, 2018 1.240 1.290 1.180 1.180 248,700 -0.07(-5.60%)
Nov 15, 2018 1.260 1.290 1.230 1.250 253,903 -0.01(-0.79%)
Nov 14, 2018 1.270 1.300 1.230 1.260 157,417 -0.01(-0.79%)
Nov 13, 2018 1.180 1.280 1.170 1.270 314,245 +0.10(+8.55%)
Nov 12, 2018 1.180 1.240 1.150 1.170 463,911 -0.01(-0.85%)
Nov 09, 2018 1.200 1.225 1.140 1.180 195,100 -0.03(-2.48%)
Nov 08, 2018 1.250 1.270 1.110 1.210 740,216 -0.04(-3.20%)
Nov 07, 2018 1.360 1.420 1.200 1.250 1,405,357 -0.11(-8.09%)
Nov 06, 2018 1.480 1.500 1.190 1.360 6,782,967 +0.02(+1.49%)
Nov 05, 2018 1.100 1.550 0.8100 1.340 22,280,700 +0.93(+226.83%)
Nov 02, 2018 0.4200 0.4200 0.3800 0.4100 90,400 +0.01(+2.19%)
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.