Historical Stock Prices

INUV 
$1.59
*  
0.01
0.63%
Get INUV Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading INUV now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 1.51 1.61 1.51 1.59 37,507
06/23/2016 1.62 1.62 1.58 1.58 42,134
06/22/2016 1.64 1.69 1.559 1.6 85,935
06/21/2016 1.68 1.68 1.6413 1.6616 14,821
06/20/2016 1.64 1.68 1.64 1.65 37,382
06/17/2016 1.72 1.72 1.64 1.64 16,472
06/16/2016 1.7 1.7 1.64 1.7 33,034
06/15/2016 1.65 1.72 1.65 1.68 11,710
06/14/2016 1.73 1.73 1.66 1.7 18,742
06/13/2016 1.68 1.73 1.68 1.73 51,743
06/10/2016 1.71 1.73 1.66 1.67 41,871
06/09/2016 1.71 1.73 1.67 1.71 48,309
06/08/2016 1.73 1.75 1.69 1.73 25,130
06/07/2016 1.75 1.75 1.71 1.75 47,026
06/06/2016 1.68 1.7201 1.6775 1.72 15,821
06/03/2016 1.7 1.7499 1.69 1.69 50,873
06/02/2016 1.7 1.77 1.6614 1.73 30,001
06/01/2016 1.72 1.72 1.68 1.7 34,369
05/31/2016 1.74 1.8 1.64 1.68 121,088
05/27/2016 1.8 1.8 1.75 1.75 26,259
05/26/2016 1.75 1.8 1.75 1.77 24,055
05/25/2016 1.79 1.79 1.73 1.765 22,079
05/24/2016 1.68 1.8 1.68 1.8 60,772
05/23/2016 1.67 1.75 1.64 1.7 29,987
05/20/2016 1.7207 1.7299 1.66 1.68 40,056
05/19/2016 1.74 1.74 1.66 1.68 104,040
05/18/2016 1.75 1.79 1.73 1.78 50,293
05/17/2016 1.79 1.82 1.76 1.82 41,352
05/16/2016 1.81 1.81 1.77 1.81 27,474
05/13/2016 1.75 1.82 1.75 1.82 28,153
05/12/2016 1.76 1.8 1.75 1.75 55,684
05/11/2016 1.8 1.818 1.77 1.8 19,985
05/10/2016 1.77 1.85 1.77 1.8 32,301
05/09/2016 1.79 1.8 1.75 1.8 37,423
05/06/2016 1.82 1.87 1.79 1.84 47,362
05/05/2016 1.84 1.85 1.79 1.84 89,282
05/04/2016 1.85 1.865 1.8 1.84 80,991
05/03/2016 1.8 1.89 1.8 1.88 71,021
05/02/2016 1.82 1.87 1.76 1.8 97,317
04/29/2016 1.82 1.82 1.75 1.78 47,696
04/28/2016 1.95 1.95 1.75 1.75 151,779
04/27/2016 1.85 1.91 1.85 1.9 59,095
04/26/2016 1.8 1.89 1.8 1.86 73,543
04/25/2016 1.83 1.88 1.75 1.8 48,094
04/22/2016 1.77 1.8799 1.77 1.8 42,493
04/21/2016 1.9124 1.9124 1.75 1.76 59,415
04/20/2016 1.93 1.93 1.83 1.83 42,403
04/19/2016 1.89 1.92 1.83 1.86 25,054
04/18/2016 1.86 1.94 1.85 1.86 33,672
04/15/2016 1.84 1.94 1.83 1.83 38,452
04/14/2016 1.84 1.93 1.82 1.82 70,589
04/13/2016 1.89 1.93 1.84 1.88 45,003
04/12/2016 1.86 1.94 1.8501 1.86 37,068
04/11/2016 1.95 1.96 1.88 1.89 33,065
04/08/2016 1.94 1.97 1.89 1.94 16,713
04/07/2016 1.98 2.01 1.89 1.9 58,198
04/06/2016 1.85 1.99 1.8201 1.97 80,545
04/05/2016 1.91 2.13 1.81 1.83 317,541
04/04/2016 1.88 2 1.88 2 82,777
04/01/2016 1.79 1.94 1.79 1.9 116,636
03/31/2016 1.8 1.85 1.77 1.77 27,543
03/30/2016 1.76 1.81 1.75 1.8 89,833
03/29/2016 1.781 1.82 1.74 1.74 42,447
03/28/2016 1.74 1.7799 1.74 1.75 53,640
03/24/2016 1.79 1.8 1.73 1.74 175,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?