Skip to main content

Inuvo Inc (NY: INUV )

0.3601 -0.0099 (-2.68%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3500 0.3800 0.3500 0.3662 380,617 +0.03(+10.10%)
Mar 26, 2024 0.3410 0.3500 0.3303 0.3326 230,963 -0.02(-5.00%)
Mar 25, 2024 0.3200 0.3650 0.3152 0.3501 556,005 +0.00(+0.03%)
Mar 22, 2024 0.3663 0.3895 0.3427 0.3500 346,926 -0.02(-5.41%)
Mar 21, 2024 0.3900 0.3979 0.3699 0.3700 257,893 -0.02(-4.10%)
Mar 20, 2024 0.3950 0.3950 0.3691 0.3858 298,543 +0.01(+1.77%)
Mar 19, 2024 0.4010 0.4100 0.3791 0.3791 372,626 -0.03(-6.58%)
Mar 18, 2024 0.4145 0.4299 0.3977 0.4058 477,429 -0.01(-1.24%)
Mar 15, 2024 0.4280 0.4500 0.4109 0.4109 343,775 -0.03(-6.32%)
Mar 14, 2024 0.4558 0.4790 0.4213 0.4386 487,989 -0.02(-3.60%)
Mar 13, 2024 0.4800 0.5000 0.4546 0.4550 389,283 -0.01(-3.19%)
Mar 12, 2024 0.4400 0.4885 0.4450 0.4700 434,467 +0.02(+3.96%)
Mar 11, 2024 0.4800 0.4800 0.4450 0.4521 380,934 -0.04(-7.72%)
Mar 08, 2024 0.5226 0.5290 0.4660 0.4899 512,465 -0.02(-3.85%)
Mar 07, 2024 0.5182 0.5500 0.5000 0.5095 853,637 +0.00(+0.75%)
Mar 06, 2024 0.4698 0.5300 0.4628 0.5057 1,620,718 +0.04(+8.89%)
Mar 05, 2024 0.4200 0.4690 0.4151 0.4644 625,469 +0.04(+10.57%)
Mar 04, 2024 0.4070 0.4200 0.3900 0.4200 807,469 +0.01(+1.84%)
Mar 01, 2024 0.4300 0.4700 0.4000 0.4124 2,169,490 -0.10(-19.33%)
Feb 29, 2024 0.5000 0.5500 0.5000 0.5112 1,719,636 +0.02(+4.33%)
Feb 28, 2024 0.4860 0.5000 0.4800 0.4900 819,368 +0.01(+2.06%)
Feb 27, 2024 0.4803 0.4990 0.4600 0.4801 788,746 +0.02(+4.37%)
Feb 26, 2024 0.4240 0.4700 0.4200 0.4600 767,475 +0.04(+10.36%)
Feb 23, 2024 0.3870 0.4169 0.3772 0.4168 439,444 +0.03(+8.85%)
Feb 22, 2024 0.3920 0.3929 0.3775 0.3829 296,400 +0.00(+1.00%)
Feb 21, 2024 0.3900 0.3933 0.3740 0.3791 284,130 -0.01(-2.12%)
Feb 20, 2024 0.3881 0.4000 0.3866 0.3873 295,636 -0.01(-2.00%)
Feb 16, 2024 0.3900 0.3999 0.3810 0.3952 284,755 +0.01(+1.33%)
Feb 15, 2024 0.3918 0.4000 0.3810 0.3900 178,991 -0.01(-1.71%)
Feb 14, 2024 0.4100 0.4199 0.3767 0.3968 391,019 -0.00(-0.30%)
Feb 13, 2024 0.4100 0.4150 0.3942 0.3980 162,635 -0.01(-3.63%)
Feb 12, 2024 0.4100 0.4276 0.4038 0.4130 396,311 +0.01(+3.25%)
Feb 09, 2024 0.3900 0.4043 0.3860 0.4000 217,013 +0.01(+3.87%)
Feb 08, 2024 0.3920 0.4003 0.3801 0.3851 296,867 -0.01(-2.13%)
Feb 07, 2024 0.3980 0.4099 0.3900 0.3935 143,728 -0.01(-1.38%)
Feb 06, 2024 0.4000 0.4200 0.3902 0.3990 173,471 +0.01(+1.66%)
Feb 05, 2024 0.3900 0.4176 0.3900 0.3925 217,968 -0.01(-2.61%)
Feb 02, 2024 0.4193 0.4193 0.3900 0.4030 208,102 +0.00(+0.75%)
Feb 01, 2024 0.4011 0.4247 0.3903 0.4000 172,056 -0.01(-2.82%)
Jan 31, 2024 0.3868 0.4190 0.3846 0.4116 221,436 +0.01(+3.42%)
Jan 30, 2024 0.4200 0.4340 0.3767 0.3980 377,341 -0.02(-4.90%)
Jan 29, 2024 0.4400 0.4432 0.4150 0.4185 230,296 -0.02(-4.86%)
Jan 26, 2024 0.4115 0.4431 0.4100 0.4399 406,468 +0.03(+7.29%)
Jan 25, 2024 0.4400 0.4399 0.4100 0.4100 255,105 -0.01(-1.91%)
Jan 24, 2024 0.4250 0.4550 0.4100 0.4180 379,199 +0.01(+1.95%)
Jan 23, 2024 0.3966 0.4189 0.3966 0.4100 153,994 +0.01(+2.24%)
Jan 22, 2024 0.3900 0.4190 0.3900 0.4010 159,908 +0.00(+0.53%)
Jan 19, 2024 0.4001 0.4299 0.3851 0.3989 171,393 -0.00(-0.30%)
Jan 18, 2024 0.3910 0.4393 0.3899 0.4001 477,582 +0.01(+2.88%)
Jan 17, 2024 0.3700 0.3899 0.3606 0.3889 253,071 +0.02(+5.65%)
Jan 16, 2024 0.4200 0.4299 0.3500 0.3681 1,185,708 -0.07(-15.57%)
Jan 12, 2024 0.4500 0.4784 0.4200 0.4360 506,076 -0.00(-0.91%)
Jan 11, 2024 0.4500 0.4560 0.4273 0.4400 545,001 -0.01(-2.22%)
Jan 10, 2024 0.4200 0.4694 0.4240 0.4500 637,209 +0.02(+4.31%)
Jan 09, 2024 0.4600 0.4897 0.4200 0.4314 652,619 -0.04(-8.79%)
Jan 08, 2024 0.4600 0.4802 0.4320 0.4730 979,629 +0.02(+5.56%)
Jan 05, 2024 0.5064 0.5700 0.4200 0.4481 2,148,107 -0.06(-12.14%)
Jan 04, 2024 0.4650 0.5136 0.4650 0.5100 914,578 +0.04(+7.57%)
Jan 03, 2024 0.4605 0.4741 0.4401 0.4741 625,340 +0.02(+4.20%)
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.