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

Inuvo Inc (NY: INUV )

0.3055 -0.0045 (-1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2015 2.700 2.720 2.250 2.330 608,100 +0.05(+2.19%)
Apr 29, 2015 2.210 2.400 2.180 2.280 226,045 -0.10(-4.20%)
Apr 28, 2015 2.160 2.390 2.160 2.380 256,697 +0.11(+4.85%)
Apr 27, 2015 2.250 2.310 2.180 2.270 261,502 +0.05(+2.25%)
Apr 24, 2015 2.220 2.320 2.210 2.220 191,293 -0.02(-0.89%)
Apr 23, 2015 2.300 2.370 2.160 2.240 294,548 -0.08(-3.45%)
Apr 22, 2015 2.320 2.390 2.300 2.320 231,395 -0.05(-2.11%)
Apr 21, 2015 2.300 2.400 2.300 2.370 225,269 +0.06(+2.60%)
Apr 20, 2015 2.350 2.390 2.100 2.310 463,552 -0.04(-1.70%)
Apr 17, 2015 2.210 2.430 2.020 2.350 1,147,263 +0.04(+1.73%)
Apr 16, 2015 2.880 2.920 2.300 2.310 1,691,831 -0.58(-20.07%)
Apr 15, 2015 3.000 3.000 2.850 2.890 308,325 -0.05(-1.70%)
Apr 14, 2015 2.950 3.000 2.700 2.940 640,311 -0.10(-3.29%)
Apr 13, 2015 2.910 3.100 2.850 3.040 985,727 +0.19(+6.67%)
Apr 10, 2015 3.100 3.500 2.600 2.850 2,814,318 -0.21(-6.86%)
Apr 09, 2015 2.850 3.200 2.820 3.060 1,453,705 +0.26(+9.29%)
Apr 08, 2015 2.560 2.820 2.550 2.800 896,983 +0.25(+9.80%)
Apr 07, 2015 2.590 2.785 2.450 2.550 1,539,431 +0.09(+3.66%)
Apr 06, 2015 1.970 2.480 1.930 2.460 1,689,856 +0.55(+28.80%)
Apr 02, 2015 1.810 1.910 1.910 1.910 183,500 +0.03(+1.60%)
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.