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

Inuvo Inc (NY: INUV )

0.3561 +0.0078 (+2.24%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 7, 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, 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.