Financial News

Inuvo Inc (NY: INUV )

0.8343 USD -0.0137 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 0.8300 0.8859 0.8208 0.8343 1,899,485 -0.02(-1.85%)
Apr 13, 2021 0.8900 0.8900 0.8300 0.8500 2,487,428 -0.05(-5.56%)
Apr 12, 2021 0.9600 0.9600 0.8600 0.9000 3,199,791 -0.07(-6.93%)
Apr 09, 2021 0.9801 0.9900 0.9631 0.9670 979,400 -0.01(-0.81%)
Apr 08, 2021 1.030 1.030 0.9620 0.9749 2,383,945 -0.04(-3.48%)
Apr 07, 2021 1.060 1.060 0.9800 1.010 2,949,788 -0.05(-4.72%)
Apr 06, 2021 1.090 1.090 1.040 1.060 1,647,558 +0.01(+0.95%)
Apr 05, 2021 1.030 1.070 1.010 1.050 4,589,923 +0.03(+2.94%)
Apr 01, 2021 1.020 1.040 1.000 1.020 1,913,300 +0.00(+0.00%)
Mar 31, 2021 0.9730 1.030 0.9501 1.020 2,184,601 +0.04(+4.58%)
Mar 30, 2021 1.020 1.030 0.9018 0.9753 9,056,654 -0.05(-5.31%)
Mar 29, 2021 1.060 1.080 1.020 1.030 2,974,632 -0.04(-3.74%)
Mar 26, 2021 1.110 1.130 1.060 1.070 5,656,600 -0.01(-0.93%)
Mar 25, 2021 1.080 1.140 1.040 1.080 5,241,820 -0.05(-4.42%)
Mar 24, 2021 1.090 1.270 1.020 1.130 12,585,823 +0.06(+5.61%)
Mar 23, 2021 1.140 1.150 1.070 1.070 2,584,763 -0.08(-6.96%)
Mar 22, 2021 1.130 1.180 1.130 1.150 2,194,226 +0.03(+2.68%)
Mar 19, 2021 1.140 1.180 1.110 1.120 4,094,900 -0.02(-1.75%)
Mar 18, 2021 1.170 1.220 1.130 1.140 2,852,902 -0.08(-6.56%)
Mar 17, 2021 1.150 1.270 1.140 1.220 2,573,625 +0.01(+0.83%)
Mar 16, 2021 1.300 1.300 1.150 1.210 5,127,054 -0.08(-6.20%)
Mar 15, 2021 1.250 1.300 1.180 1.290 4,704,765 +0.08(+6.61%)
Mar 12, 2021 1.130 1.300 1.110 1.210 7,682,300 +0.05(+4.31%)
Mar 11, 2021 1.160 1.190 1.110 1.160 2,840,056 +0.03(+2.65%)
Mar 10, 2021 1.210 1.230 1.070 1.130 4,395,992 -0.07(-5.83%)
Mar 09, 2021 1.120 1.240 1.110 1.200 4,914,533 +0.13(+12.15%)
Mar 08, 2021 1.120 1.200 1.030 1.070 4,369,314 -0.03(-2.73%)
Mar 05, 2021 1.180 1.200 0.9501 1.100 5,914,200 -0.05(-4.35%)
Mar 04, 2021 1.210 1.320 1.070 1.150 8,130,798 -0.10(-8.00%)
Mar 03, 2021 1.270 1.380 1.230 1.250 9,650,278 -0.15(-10.71%)
Mar 02, 2021 1.630 1.690 1.360 1.400 69,068,525 +0.09(+6.87%)
Mar 01, 2021 1.140 1.490 1.130 1.310 27,456,237 +0.25(+23.58%)
Feb 26, 2021 1.060 1.190 1.025 1.060 3,264,700 -0.03(-2.75%)
Feb 25, 2021 1.190 1.210 1.060 1.090 3,523,978 -0.09(-7.63%)
Feb 24, 2021 1.160 1.280 1.150 1.180 4,161,893 +0.05(+4.42%)
Feb 23, 2021 1.070 1.160 0.9200 1.130 10,285,844 -0.11(-8.87%)
Feb 22, 2021 1.400 1.410 1.240 1.240 6,185,880 -0.17(-12.06%)
Feb 19, 2021 1.400 1.510 1.380 1.410 4,845,000 +0.09(+6.82%)
Feb 18, 2021 1.380 1.410 1.310 1.320 5,087,187 -0.14(-9.59%)
Feb 17, 2021 1.500 1.510 1.390 1.460 6,489,261 -0.07(-4.58%)
Feb 16, 2021 1.680 1.690 1.520 1.530 8,119,683 -0.15(-8.93%)
Feb 12, 2021 1.570 1.700 1.530 1.680 8,031,600 -0.12(-6.67%)
Feb 11, 2021 1.780 1.920 1.650 1.800 11,268,628 -0.04(-2.17%)
Feb 10, 2021 2.020 2.050 1.610 1.840 15,655,653 -0.03(-1.60%)
Feb 09, 2021 1.750 1.930 1.710 1.870 15,565,157 +0.23(+14.02%)
Feb 08, 2021 1.590 1.650 1.550 1.640 12,011,020 +0.19(+13.10%)
Feb 05, 2021 1.400 1.480 1.360 1.450 7,705,400 +0.09(+6.62%)
Feb 04, 2021 1.450 1.470 1.350 1.360 5,554,437 -0.03(-2.16%)
Feb 03, 2021 1.340 1.400 1.300 1.390 5,164,798 +0.08(+6.11%)
Feb 02, 2021 1.390 1.400 1.270 1.310 6,449,178 -0.03(-2.24%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback