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

Inuvo, Inc. (NY: INUV )

0.4704 -0.0099 (-2.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.4800 0.4900 0.4556 0.4704 647,324 -0.01(-2.06%)
Feb 13, 2025 0.4800 0.4890 0.4400 0.4803 1,398,305 +0.01(+1.67%)
Feb 12, 2025 0.4700 0.4871 0.4664 0.4724 438,006 -0.01(-1.52%)
Feb 11, 2025 0.4961 0.5000 0.4700 0.4797 1,100,731 -0.01(-2.06%)
Feb 10, 2025 0.5052 0.5197 0.4781 0.4898 1,048,449 -0.00(-0.04%)
Feb 07, 2025 0.4992 0.5294 0.4821 0.4900 463,082 -0.01(-1.31%)
Feb 06, 2025 0.4748 0.5267 0.4721 0.4965 665,780 +0.02(+3.85%)
Feb 05, 2025 0.4700 0.4882 0.4576 0.4781 399,423 +0.01(+2.68%)
Feb 04, 2025 0.4540 0.4857 0.4500 0.4656 468,251 +0.01(+1.64%)
Feb 03, 2025 0.4605 0.4799 0.4013 0.4581 1,042,590 -0.03(-6.49%)
Jan 31, 2025 0.4815 0.5000 0.4793 0.4899 622,561 +0.01(+1.32%)
Jan 30, 2025 0.4818 0.4835 0.4655 0.4835 419,353 +0.00(+0.94%)
Jan 29, 2025 0.4800 0.5074 0.4601 0.4790 853,720 +0.00(+0.40%)
Jan 28, 2025 0.4700 0.4866 0.4560 0.4771 561,009 +0.03(+7.19%)
Jan 27, 2025 0.5000 0.5003 0.4416 0.4451 1,278,392 -0.06(-11.48%)
Jan 24, 2025 0.5498 0.5500 0.5000 0.5028 1,094,578 -0.02(-4.68%)
Jan 23, 2025 0.5600 0.5797 0.5130 0.5275 1,260,649 -0.01(-2.31%)
Jan 22, 2025 0.5309 0.5880 0.5309 0.5400 1,408,762 +0.01(+1.87%)
Jan 21, 2025 0.4790 0.5371 0.4606 0.5301 3,829,501 +0.09(+19.10%)
Jan 17, 2025 0.4329 0.4600 0.4200 0.4451 900,682 +0.00(+0.25%)
Jan 16, 2025 0.4790 0.4795 0.4015 0.4440 2,273,263 -0.03(-5.53%)
Jan 15, 2025 0.5172 0.5172 0.4600 0.4700 1,474,321 -0.04(-8.47%)
Jan 14, 2025 0.4946 0.5199 0.4700 0.5135 951,373 +0.01(+2.76%)
Jan 13, 2025 0.5500 0.5600 0.4800 0.4997 2,380,756 -0.06(-10.45%)
Jan 10, 2025 0.5000 0.5690 0.4999 0.5580 2,114,710 +0.07(+13.51%)
Jan 08, 2025 0.5500 0.5659 0.4536 0.4916 4,615,664 -0.08(-14.24%)
Jan 07, 2025 0.6500 0.6539 0.5300 0.5732 4,298,825 -0.07(-10.20%)
Jan 06, 2025 0.7500 0.7805 0.6010 0.6383 9,233,965 -0.08(-10.73%)
Jan 03, 2025 0.6884 0.7600 0.6195 0.7150 4,905,514 +0.02(+2.72%)
Jan 02, 2025 0.7700 0.7901 0.6560 0.6961 8,214,091 +0.05(+7.69%)
Dec 31, 2024 0.6464 0 +0.08(+13.22%)
Dec 30, 2024 0.5101 0.5790 0.5030 0.5709 5,253,411 +0.08(+16.51%)
Dec 27, 2024 0.4500 0.4990 0.4165 0.4900 2,917,960 +0.05(+12.64%)
Dec 26, 2024 0.3959 0.4400 0.3940 0.4350 1,278,277 +0.04(+10.46%)
Dec 24, 2024 0.4030 0.4200 0.3800 0.3938 515,466 -0.01(-1.60%)
Dec 23, 2024 0.4305 0.4400 0.3861 0.4002 1,091,925 -0.02(-5.41%)
Dec 20, 2024 0.4121 0.4599 0.3929 0.4231 1,918,262 +0.02(+5.77%)
Dec 19, 2024 0.3850 0.4400 0.3800 0.4000 1,749,308 +0.03(+8.11%)
Dec 18, 2024 0.3930 0.4600 0.3636 0.3700 4,478,752 -0.01(-3.60%)
Dec 17, 2024 0.3562 0.3900 0.3452 0.3838 2,026,001 +0.03(+8.42%)
Dec 16, 2024 0.3650 0.3650 0.3351 0.3540 575,893 +0.01(+2.49%)
Dec 13, 2024 0.3350 0.3570 0.3100 0.3454 1,243,971 +0.01(+3.01%)
Dec 12, 2024 0.3408 0.3515 0.3247 0.3353 794,810 -0.00(-1.41%)
Dec 11, 2024 0.3500 0.3579 0.3301 0.3401 596,709 -0.01(-1.99%)
Dec 10, 2024 0.3900 0.3900 0.3231 0.3470 1,288,630 -0.02(-5.45%)
Dec 09, 2024 0.3554 0.4100 0.3500 0.3670 2,282,805 +0.03(+9.29%)
Dec 06, 2024 0.3184 0.3486 0.3110 0.3358 1,442,938 +0.03(+10.35%)
Dec 05, 2024 0.2900 0.3257 0.2905 0.3043 706,969 +0.01(+4.21%)
Dec 04, 2024 0.3130 0.3194 0.2800 0.2920 1,102,573 -0.03(-8.75%)
Dec 03, 2024 0.3600 0.3600 0.3060 0.3200 1,891,473 -0.04(-11.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.