Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo Inc (NY: INUV )

0.3290 +0.0010 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.3220 0.3404 0.3120 0.3290 106,630 +0.00(+0.30%)
Apr 17, 2024 0.3240 0.3398 0.3240 0.3280 168,228 +0.00(+1.52%)
Apr 16, 2024 0.3201 0.3399 0.3140 0.3231 100,065 -0.01(-2.09%)
Apr 15, 2024 0.3200 0.3400 0.3100 0.3300 599,365 -0.00(-0.18%)
Apr 12, 2024 0.3500 0.3500 0.3301 0.3306 140,814 -0.01(-2.76%)
Apr 11, 2024 0.3349 0.3560 0.3300 0.3400 192,193 +0.02(+5.92%)
Apr 10, 2024 0.3400 0.3446 0.3100 0.3210 403,350 -0.02(-5.59%)
Apr 09, 2024 0.3607 0.3608 0.3400 0.3400 162,350 -0.01(-2.44%)
Apr 08, 2024 0.3500 0.3500 0.3410 0.3485 193,154 -0.00(-1.33%)
Apr 05, 2024 0.3830 0.3883 0.3401 0.3532 262,889 -0.02(-4.28%)
Apr 04, 2024 0.3600 0.3799 0.3500 0.3690 385,932 +0.02(+4.30%)
Apr 03, 2024 0.3400 0.3698 0.3404 0.3538 246,376 +0.01(+3.75%)
Apr 02, 2024 0.3500 0.3598 0.3317 0.3410 399,247 +0.00(+1.13%)
Apr 01, 2024 0.3560 0.3624 0.3317 0.3372 319,053 -0.00(-1.11%)
Mar 28, 2024 0.3800 0.3850 0.3400 0.3410 525,390 -0.03(-6.88%)
Mar 27, 2024 0.3500 0.3800 0.3500 0.3662 380,617 +0.03(+10.10%)
Mar 26, 2024 0.3410 0.3500 0.3303 0.3326 230,963 -0.02(-5.00%)
Mar 25, 2024 0.3200 0.3650 0.3152 0.3501 556,005 +0.00(+0.03%)
Mar 22, 2024 0.3663 0.3895 0.3427 0.3500 346,926 -0.02(-5.41%)
Mar 21, 2024 0.3900 0.3979 0.3699 0.3700 257,893 -0.02(-4.10%)
Mar 20, 2024 0.3950 0.3950 0.3691 0.3858 298,543 +0.01(+1.77%)
Mar 19, 2024 0.4010 0.4100 0.3791 0.3791 372,626 -0.03(-6.58%)
Mar 18, 2024 0.4145 0.4299 0.3977 0.4058 477,429 -0.01(-1.24%)
Mar 15, 2024 0.4280 0.4500 0.4109 0.4109 343,775 -0.03(-6.32%)
Mar 14, 2024 0.4558 0.4790 0.4213 0.4386 487,989 -0.02(-3.60%)
Mar 13, 2024 0.4800 0.5000 0.4546 0.4550 389,283 -0.01(-3.19%)
Mar 12, 2024 0.4400 0.4885 0.4450 0.4700 434,467 +0.02(+3.96%)
Mar 11, 2024 0.4800 0.4800 0.4450 0.4521 380,934 -0.04(-7.72%)
Mar 08, 2024 0.5226 0.5290 0.4660 0.4899 512,465 -0.02(-3.85%)
Mar 07, 2024 0.5182 0.5500 0.5000 0.5095 853,637 +0.00(+0.75%)
Mar 06, 2024 0.4698 0.5300 0.4628 0.5057 1,620,718 +0.04(+8.89%)
Mar 05, 2024 0.4200 0.4690 0.4151 0.4644 625,469 +0.04(+10.57%)
Mar 04, 2024 0.4070 0.4200 0.3900 0.4200 807,469 +0.01(+1.84%)
Mar 01, 2024 0.4300 0.4700 0.4000 0.4124 2,169,490 -0.10(-19.33%)
Feb 29, 2024 0.5000 0.5500 0.5000 0.5112 1,719,636 +0.02(+4.33%)
Feb 28, 2024 0.4860 0.5000 0.4800 0.4900 819,368 +0.01(+2.06%)
Feb 27, 2024 0.4803 0.4990 0.4600 0.4801 788,746 +0.02(+4.37%)
Feb 26, 2024 0.4240 0.4700 0.4200 0.4600 767,475 +0.04(+10.36%)
Feb 23, 2024 0.3870 0.4169 0.3772 0.4168 439,444 +0.03(+8.85%)
Feb 22, 2024 0.3920 0.3929 0.3775 0.3829 296,400 +0.00(+1.00%)
Feb 21, 2024 0.3900 0.3933 0.3740 0.3791 284,130 -0.01(-2.12%)
Feb 20, 2024 0.3881 0.4000 0.3866 0.3873 295,636 -0.01(-2.00%)
Feb 16, 2024 0.3900 0.3999 0.3810 0.3952 284,755 +0.01(+1.33%)
Feb 15, 2024 0.3918 0.4000 0.3810 0.3900 178,991 -0.01(-1.71%)
Feb 14, 2024 0.4100 0.4199 0.3767 0.3968 391,019 -0.00(-0.30%)
Feb 13, 2024 0.4100 0.4150 0.3942 0.3980 162,635 -0.01(-3.63%)
Feb 12, 2024 0.4100 0.4276 0.4038 0.4130 396,311 +0.01(+3.25%)
Feb 09, 2024 0.3900 0.4043 0.3860 0.4000 217,013 +0.01(+3.87%)
Feb 08, 2024 0.3920 0.4003 0.3801 0.3851 296,867 -0.01(-2.13%)
Feb 07, 2024 0.3980 0.4099 0.3900 0.3935 143,728 -0.01(-1.38%)
Feb 06, 2024 0.4000 0.4200 0.3902 0.3990 173,471 +0.01(+1.66%)
Feb 05, 2024 0.3900 0.4176 0.3900 0.3925 217,968 -0.01(-2.61%)
Feb 02, 2024 0.4193 0.4193 0.3900 0.4030 208,102 +0.00(+0.75%)
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.