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

Inuvo Inc (NY: INUV )

0.3101 -0.0099 (-3.09%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 10, 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 (%)
May 31, 2019 0.7000 0.7480 0.6700 0.6900 737,200 -0.10(-13.12%)
May 30, 2019 0.7199 0.9290 0.5845 0.7942 3,577,945 +0.06(+8.13%)
May 29, 2019 0.5400 0.8878 0.5300 0.7345 2,928,947 +0.18(+32.58%)
May 28, 2019 0.5230 0.6700 0.5000 0.5540 350,189 +0.05(+10.80%)
May 24, 2019 0.5600 0.5600 0.4800 0.5000 215,300 -0.05(-9.09%)
May 23, 2019 0.5700 0.5799 0.5499 0.5500 119,637 -0.03(-4.68%)
May 22, 2019 0.6500 0.6500 0.5502 0.5770 103,308 -0.03(-4.42%)
May 21, 2019 0.5300 0.6200 0.5311 0.6037 109,912 +0.03(+5.91%)
May 20, 2019 0.6400 0.6500 0.5300 0.5700 269,437 -0.08(-12.31%)
May 17, 2019 0.6522 0.7080 0.6400 0.6500 227,600 -0.01(-2.14%)
May 16, 2019 0.6700 0.7100 0.6000 0.6642 463,442 -0.01(-0.87%)
May 15, 2019 0.6850 0.7700 0.6641 0.6700 875,433 -0.01(-1.92%)
May 14, 2019 1.050 1.050 0.6000 0.6831 2,117,218 -0.42(-37.90%)
May 13, 2019 1.190 1.190 1.010 1.100 322,633 -0.10(-8.33%)
May 10, 2019 1.380 1.390 1.130 1.200 369,300 -0.19(-13.67%)
May 09, 2019 1.400 1.510 1.330 1.390 1,560,606 -0.01(-0.71%)
May 08, 2019 1.430 1.430 1.370 1.400 144,494 +0.01(+0.72%)
May 07, 2019 1.440 1.440 1.370 1.390 132,583 -0.01(-0.71%)
May 06, 2019 1.450 1.450 1.380 1.400 368,471 -0.04(-2.78%)
May 03, 2019 1.400 1.490 1.370 1.440 469,900 +0.05(+3.60%)
May 02, 2019 1.460 1.490 1.360 1.390 165,462 -0.08(-5.44%)
May 01, 2019 1.450 1.510 1.450 1.470 44,476 +0.06(+4.25%)
Apr 30, 2019 1.670 1.670 1.410 1.410 224,583 -0.29(-17.06%)
Apr 29, 2019 1.710 1.750 1.670 1.700 374,210 +0.04(+2.41%)
Apr 26, 2019 1.550 1.670 1.540 1.660 276,100 +0.11(+7.10%)
Apr 25, 2019 1.540 1.550 1.500 1.550 206,566 +0.05(+3.33%)
Apr 24, 2019 1.420 1.540 1.420 1.500 293,676 +0.07(+4.90%)
Apr 23, 2019 1.360 1.440 1.360 1.430 65,334 +0.07(+5.15%)
Apr 22, 2019 1.380 1.402 1.340 1.360 178,016 -0.02(-1.45%)
Apr 18, 2019 1.370 1.430 1.370 1.380 122,300 +0.00(+0.00%)
Apr 17, 2019 1.390 1.390 1.362 1.380 48,502 -0.02(-1.43%)
Apr 16, 2019 1.400 1.400 1.380 1.400 180,855 +0.03(+2.19%)
Apr 15, 2019 1.350 1.380 1.350 1.370 55,899 +0.02(+1.48%)
Apr 12, 2019 1.330 1.350 1.330 1.350 61,200 +0.04(+3.05%)
Apr 11, 2019 1.330 1.350 1.280 1.310 315,102 -0.02(-1.50%)
Apr 10, 2019 1.330 1.430 1.320 1.330 353,196 +0.02(+1.53%)
Apr 09, 2019 1.310 1.330 1.290 1.310 99,696 +0.01(+0.77%)
Apr 08, 2019 1.270 1.330 1.270 1.300 91,840 +0.03(+2.36%)
Apr 05, 2019 1.290 1.340 1.270 1.270 64,300 -0.01(-0.78%)
Apr 04, 2019 1.300 1.340 1.280 1.280 78,209 -0.04(-3.03%)
Apr 03, 2019 1.290 1.340 1.280 1.320 96,568 +0.02(+1.54%)
Apr 02, 2019 1.280 1.330 1.280 1.300 85,725 -0.03(-2.26%)
Apr 01, 2019 1.240 1.330 1.240 1.330 145,312 +0.09(+7.26%)
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.