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

Inuvo, Inc. (NY:INUV)

0.3410 -0.0208 (-5.75%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 0.3650 0.3800 0.3556 0.3618 250,877 -0.00(-0.88%)
Apr 01, 2025 0.3600 0.3747 0.3555 0.3650 163,891 +0.01(+2.82%)
Mar 31, 2025 0.3900 0.4000 0.3550 0.3550 442,859 -0.02(-6.21%)
Mar 28, 2025 0.3750 0.4090 0.3684 0.3785 331,127 -0.02(-4.54%)
Mar 27, 2025 0.4036 0.4080 0.3820 0.3965 274,680 -0.00(-0.55%)
Mar 26, 2025 0.4100 0.4199 0.3899 0.3987 361,841 -0.03(-6.06%)
Mar 25, 2025 0.4150 0.4400 0.4150 0.4244 599,015 +0.00(+0.74%)
Mar 24, 2025 0.4469 0.4500 0.4024 0.4213 745,375 -0.01(-3.42%)
Mar 21, 2025 0.4263 0.4365 0.4150 0.4362 281,199 +0.01(+1.23%)
Mar 20, 2025 0.4500 0.4500 0.4200 0.4309 196,855 -0.00(-0.55%)
Mar 19, 2025 0.4486 0.4500 0.4220 0.4333 222,825 -0.00(-1.05%)
Mar 18, 2025 0.4485 0.4500 0.4099 0.4379 582,122 -0.01(-2.69%)
Mar 17, 2025 0.4500 0.4584 0.4100 0.4500 3,256,610 +0.07(+18.42%)
Mar 14, 2025 0.3668 0.3800 0.3522 0.3800 525,731 +0.01(+3.57%)
Mar 13, 2025 0.3678 0.3826 0.3500 0.3669 345,546 -0.01(-1.69%)
Mar 12, 2025 0.3600 0.3800 0.3600 0.3732 318,557 +0.01(+3.01%)
Mar 11, 2025 0.3600 0.3800 0.3609 0.3623 569,882 +0.01(+2.40%)
Mar 10, 2025 0.3700 0.3731 0.3408 0.3538 684,098 -0.03(-6.89%)
Mar 07, 2025 0.3700 0.3891 0.3603 0.3800 525,161 -0.00(-0.11%)
Mar 06, 2025 0.4100 0.4100 0.3800 0.3804 408,547 -0.01(-2.59%)
Mar 05, 2025 0.3900 0.3985 0.3701 0.3905 309,219 +0.03(+6.96%)
Mar 04, 2025 0.3700 0.3780 0.3336 0.3651 691,602 -0.01(-1.48%)
Mar 03, 2025 0.3950 0.4199 0.3706 0.3706 856,337 -0.04(-10.35%)
Feb 28, 2025 0.4200 0.4312 0.3840 0.4134 634,941 -0.02(-3.91%)
Feb 27, 2025 0.4530 0.4658 0.4149 0.4302 922,117 -0.01(-3.33%)
Feb 26, 2025 0.4170 0.4477 0.4100 0.4450 436,298 +0.04(+8.54%)
Feb 25, 2025 0.4130 0.4219 0.3900 0.4100 796,270 -0.00(-1.01%)
Feb 24, 2025 0.4260 0.4299 0.4015 0.4142 642,963 -0.02(-4.41%)
Feb 21, 2025 0.4690 0.4745 0.4272 0.4333 451,467 -0.02(-5.35%)
Feb 20, 2025 0.4500 0.4698 0.4400 0.4578 562,835 +0.01(+3.25%)
Feb 19, 2025 0.4279 0.4450 0.4225 0.4434 663,418 +0.01(+2.62%)
Feb 18, 2025 0.4702 0.4779 0.4250 0.4321 1,351,322 -0.04(-8.14%)
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%)
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.