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, 2020 0.2000 0.2540 0.2000 0.2364 1,541,744 +0.03(+14.26%)
Mar 30, 2020 0.2073 0.2180 0.1912 0.2069 207,867 -0.00(-1.57%)
Mar 27, 2020 0.2100 0.2240 0.2000 0.2102 475,200 +0.00(+0.10%)
Mar 26, 2020 0.2200 0.2500 0.2000 0.2100 470,867 -0.02(-8.70%)
Mar 25, 2020 0.2175 0.2600 0.2125 0.2300 463,523 -0.02(-8.04%)
Mar 24, 2020 0.1900 0.2700 0.1893 0.2501 1,575,801 +0.07(+38.94%)
Mar 23, 2020 0.1900 0.1900 0.1600 0.1800 138,951 -0.01(-5.26%)
Mar 20, 2020 0.1850 0.1900 0.1481 0.1900 163,900 +0.02(+11.70%)
Mar 19, 2020 0.2000 0.2000 0.1701 0.1701 270,794 -0.00(-2.80%)
Mar 18, 2020 0.1820 0.1820 0.1400 0.1750 322,446 +0.00(+0.69%)
Mar 17, 2020 0.1850 0.1850 0.1519 0.1738 324,931 -0.01(-4.03%)
Mar 16, 2020 0.1900 0.2299 0.0926 0.1811 787,165 -0.02(-10.26%)
Mar 13, 2020 0.2000 0.2199 0.1984 0.2018 231,000 +0.01(+3.38%)
Mar 12, 2020 0.2100 0.2200 0.1850 0.1952 341,015 -0.04(-15.50%)
Mar 11, 2020 0.2300 0.2588 0.2152 0.2310 191,771 +0.00(+0.43%)
Mar 10, 2020 0.2400 0.2600 0.2200 0.2300 414,171 +0.00(+0.00%)
Mar 09, 2020 0.2500 0.2500 0.2100 0.2300 183,918 -0.03(-9.98%)
Mar 06, 2020 0.2600 0.2699 0.2500 0.2555 146,800 -0.01(-5.30%)
Mar 05, 2020 0.2800 0.2800 0.2530 0.2698 215,396 -0.02(-6.51%)
Mar 04, 2020 0.2650 0.2900 0.2607 0.2886 195,036 +0.02(+5.60%)
Mar 03, 2020 0.2770 0.2800 0.2610 0.2733 157,458 +0.01(+3.56%)
Mar 02, 2020 0.2700 0.2700 0.2600 0.2639 138,393 +0.01(+2.57%)
Feb 28, 2020 0.2600 0.2694 0.2149 0.2573 896,900 -0.00(-1.04%)
Feb 27, 2020 0.2600 0.2700 0.2500 0.2600 512,581 -0.02(-5.76%)
Feb 26, 2020 0.2900 0.2900 0.2678 0.2759 138,798 +0.01(+3.02%)
Feb 25, 2020 0.2750 0.2950 0.2657 0.2678 462,510 -0.02(-6.49%)
Feb 24, 2020 0.3040 0.3040 0.2764 0.2864 681,195 -0.02(-5.79%)
Feb 21, 2020 0.3226 0.3226 0.2950 0.3040 284,600 -0.01(-2.31%)
Feb 20, 2020 0.3150 0.3239 0.3043 0.3112 410,127 +0.01(+2.44%)
Feb 19, 2020 0.3171 0.3171 0.3020 0.3038 151,617 +0.00(+0.70%)
Feb 18, 2020 0.3266 0.3299 0.3015 0.3017 427,303 -0.02(-7.57%)
Feb 14, 2020 0.3500 0.3500 0.3235 0.3264 366,700 -0.02(-5.12%)
Feb 13, 2020 0.3250 0.3480 0.3197 0.3440 925,759 +0.02(+7.63%)
Feb 12, 2020 0.3199 0.3285 0.3100 0.3196 478,948 +0.01(+3.40%)
Feb 11, 2020 0.3000 0.3150 0.3000 0.3091 327,014 +0.00(+0.06%)
Feb 10, 2020 0.3075 0.3156 0.3065 0.3089 161,452 +0.00(+0.46%)
Feb 07, 2020 0.3200 0.3200 0.3059 0.3075 199,200 -0.01(-3.91%)
Feb 06, 2020 0.3300 0.3400 0.3100 0.3200 303,504 -0.01(-3.03%)
Feb 05, 2020 0.3200 0.3400 0.3100 0.3300 553,941 +0.01(+1.57%)
Feb 04, 2020 0.3049 0.3249 0.3000 0.3249 299,200 +0.02(+7.98%)
Feb 03, 2020 0.3256 0.3257 0.3009 0.3009 198,218 -0.01(-2.97%)
Jan 31, 2020 0.3118 0.3260 0.3000 0.3101 540,000 +0.01(+3.37%)
Jan 30, 2020 0.3100 0.3200 0.2900 0.3000 492,865 -0.01(-2.82%)
Jan 29, 2020 0.3000 0.3184 0.2905 0.3087 635,364 +0.00(+1.21%)
Jan 28, 2020 0.3100 0.3200 0.2900 0.3050 611,220 -0.01(-1.61%)
Jan 27, 2020 0.3300 0.3300 0.3000 0.3100 485,301 -0.02(-6.43%)
Jan 24, 2020 0.3400 0.3760 0.3151 0.3313 1,335,300 -0.03(-7.87%)
Jan 23, 2020 0.4390 0.4390 0.3400 0.3596 1,366,511 -0.05(-12.48%)
Jan 22, 2020 0.3400 0.4390 0.3340 0.4109 2,484,882 +0.08(+23.28%)
Jan 21, 2020 0.3400 0.3400 0.3200 0.3333 606,340 +0.01(+3.73%)
Jan 17, 2020 0.3207 0.3300 0.3151 0.3213 259,800 +0.01(+3.65%)
Jan 16, 2020 0.3100 0.3400 0.3100 0.3100 276,841 +0.00(+1.08%)
Jan 15, 2020 0.3293 0.3293 0.3016 0.3067 438,235 -0.00(-1.06%)
Jan 14, 2020 0.3400 0.3500 0.3100 0.3100 881,730 +0.01(+3.40%)
Jan 13, 2020 0.3173 0.3173 0.2911 0.2998 159,461 -0.01(-3.32%)
Jan 10, 2020 0.2850 0.3200 0.2850 0.3101 213,500 -0.00(-0.61%)
Jan 09, 2020 0.3200 0.3225 0.3000 0.3120 298,569 +0.00(+0.65%)
Jan 08, 2020 0.3305 0.3305 0.3100 0.3100 483,155 +0.00(+0.00%)
Jan 07, 2020 0.3600 0.3669 0.3100 0.3100 1,128,665 -0.03(-9.38%)
Jan 06, 2020 0.3200 0.3600 0.3050 0.3421 942,574 +0.04(+12.50%)
Jan 03, 2020 0.3100 0.3250 0.3040 0.3041 347,300 +0.00(+1.37%)
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.