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

Inuvo Inc (NY: INUV )

0.2963 +0.0540 (+22.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.2490 0.3198 0.2489 0.2963 5,733,638 +0.05(+22.29%)
Nov 22, 2024 0.2311 0.2496 0.2300 0.2423 978,020 +0.01(+5.39%)
Nov 21, 2024 0.2346 0.2347 0.2193 0.2299 647,713 -0.00(-0.73%)
Nov 20, 2024 0.2070 0.2429 0.2070 0.2316 1,699,665 +0.02(+8.73%)
Nov 19, 2024 0.2052 0.2198 0.2052 0.2130 632,292 +0.01(+3.80%)
Nov 18, 2024 0.2000 0.2095 0.2025 0.2052 597,235 +0.00(+1.28%)
Nov 15, 2024 0.2003 0.2097 0.1900 0.2026 758,362 +0.00(+0.30%)
Nov 14, 2024 0.2013 0.2080 0.1950 0.2020 993,535 -0.01(-2.65%)
Nov 13, 2024 0.2125 0.2125 0.2010 0.2075 585,680 -0.01(-2.35%)
Nov 12, 2024 0.2250 0.2260 0.2054 0.2125 1,325,312 -0.01(-6.14%)
Nov 11, 2024 0.2300 0.2353 0.2113 0.2264 1,350,861 -0.01(-2.41%)
Nov 08, 2024 0.2450 0.2500 0.2232 0.2320 1,593,403 -0.01(-3.53%)
Nov 07, 2024 0.2332 0.2489 0.2332 0.2405 590,022 -0.00(-0.70%)
Nov 06, 2024 0.2445 0.2460 0.2342 0.2422 368,636 +0.00(+1.98%)
Nov 05, 2024 0.2372 0.2450 0.2343 0.2375 171,096 -0.00(-0.25%)
Nov 04, 2024 0.2360 0.2446 0.2340 0.2381 328,690 +0.00(+0.89%)
Nov 01, 2024 0.2391 0.2391 0.2330 0.2360 200,831 -0.00(-1.30%)
Oct 31, 2024 0.2423 0.2460 0.2360 0.2391 327,481 -0.01(-2.80%)
Oct 30, 2024 0.2400 0.2481 0.2400 0.2460 205,140 +0.00(+1.49%)
Oct 29, 2024 0.2409 0.2483 0.2384 0.2424 206,818 -0.01(-2.42%)
Oct 28, 2024 0.2331 0.2484 0.2326 0.2484 334,296 +0.02(+6.98%)
Oct 25, 2024 0.2300 0.2374 0.2300 0.2322 266,240 -0.00(-0.64%)
Oct 24, 2024 0.2350 0.2486 0.2320 0.2337 328,159 -0.00(-1.23%)
Oct 23, 2024 0.2457 0.2470 0.2333 0.2366 363,011 -0.01(-3.70%)
Oct 22, 2024 0.2366 0.2470 0.2366 0.2457 192,411 +0.01(+2.59%)
Oct 21, 2024 0.2402 0.2403 0.2365 0.2395 325,403 -0.00(-0.29%)
Oct 18, 2024 0.2499 0.2499 0.2350 0.2402 383,180 -0.00(-1.96%)
Oct 17, 2024 0.2500 0.2510 0.2402 0.2450 202,251 -0.01(-3.12%)
Oct 16, 2024 0.2550 0.2598 0.2482 0.2529 428,382 -0.00(-1.02%)
Oct 15, 2024 0.2526 0.2580 0.2473 0.2555 252,094 +0.00(+0.87%)
Oct 14, 2024 0.2599 0.2656 0.2454 0.2533 803,313 -0.01(-2.54%)
Oct 11, 2024 0.2534 0.2600 0.2502 0.2599 350,259 +0.01(+2.73%)
Oct 10, 2024 0.2483 0.2540 0.2441 0.2530 201,740 +0.01(+4.03%)
Oct 09, 2024 0.2401 0.2498 0.2401 0.2432 189,618 +0.00(+1.29%)
Oct 08, 2024 0.2473 0.2485 0.2400 0.2401 210,887 -0.01(-2.12%)
Oct 07, 2024 0.2500 0.2584 0.2419 0.2453 221,419 -0.01(-2.27%)
Oct 04, 2024 0.2500 0.2521 0.2421 0.2510 187,626 +0.00(+1.91%)
Oct 03, 2024 0.2434 0.2488 0.2420 0.2463 142,642 +0.01(+2.11%)
Oct 02, 2024 0.2400 0.2452 0.2350 0.2412 254,259 +0.00(+0.71%)
Oct 01, 2024 0.2466 0.2500 0.2370 0.2395 204,420 -0.01(-2.88%)
Sep 30, 2024 0.2411 0.2499 0.2411 0.2466 275,141 -0.00(-1.32%)
Sep 27, 2024 0.2493 0.2529 0.2450 0.2499 237,948 -0.00(-0.79%)
Sep 26, 2024 0.2649 0.2649 0.2455 0.2519 414,916 -0.01(-2.33%)
Sep 25, 2024 0.2400 0.2669 0.2374 0.2579 834,559 +0.02(+6.75%)
Sep 24, 2024 0.2499 0.2499 0.2301 0.2416 449,448 +0.00(+1.51%)
Sep 23, 2024 0.2588 0.2588 0.2352 0.2380 855,611 -0.03(-12.50%)
Sep 20, 2024 0.2500 0.2720 0.2350 0.2720 738,520 +0.02(+8.37%)
Sep 19, 2024 0.2675 0.2678 0.2441 0.2510 769,018 -0.01(-3.46%)
Sep 18, 2024 0.2690 0.2690 0.2580 0.2600 221,020 -0.00(-0.04%)
Sep 17, 2024 0.2600 0.2689 0.2600 0.2601 210,804 -0.00(-1.55%)
Sep 16, 2024 0.2799 0.2799 0.2620 0.2642 340,321 -0.00(-1.42%)
Sep 13, 2024 0.2750 0.2750 0.2610 0.2680 269,248 +0.00(+0.83%)
Sep 12, 2024 0.2700 0.2749 0.2601 0.2658 84,597 +0.00(+1.41%)
Sep 11, 2024 0.2564 0.2790 0.2564 0.2621 348,207 +0.00(+1.59%)
Sep 10, 2024 0.2766 0.2766 0.2571 0.2580 121,987 +0.00(+0.39%)
Sep 09, 2024 0.2630 0.2659 0.2500 0.2570 347,469 -0.00(-0.39%)
Sep 06, 2024 0.2697 0.2697 0.2525 0.2580 306,307 +0.01(+2.99%)
Sep 05, 2024 0.2674 0.2724 0.2500 0.2505 339,446 -0.02(-6.67%)
Sep 04, 2024 0.2600 0.2725 0.2600 0.2684 189,950 +0.01(+2.99%)
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.