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

Inuvo, Inc. (NY: INUV )

0.3938 -0.0064 (-1.60%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
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 +0.01(+3.62%)
Dec 19, 2024 0.3850 0.4400 0.3800 0.4083 1,729,434 +0.04(+10.35%)
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 706,938 +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%)
Dec 02, 2024 0.3200 0.3700 0.2990 0.3608 4,462,490 +0.06(+20.67%)
Nov 29, 2024 0.2597 0.2990 0.2580 0.2990 601,752 +0.04(+14.91%)
Nov 27, 2024 0.3095 0.3099 0.2600 0.2602 1,510,535 -0.02(-6.91%)
Nov 26, 2024 0.3080 0.3200 0.2784 0.2795 1,731,975 -0.02(-5.67%)
Nov 25, 2024 0.2490 0.3198 0.2489 0.2963 5,755,494 +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%)
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.