Historical Stock Prices

INUV 
$1.78
*  
0.03
1.71%
Get INUV Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
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
03/23/2016 1.75 1.83 1.75 1.7911 175,874
03/22/2016 1.77 1.785 1.735 1.76 67,402
03/21/2016 1.79 1.8 1.75 1.77 47,699
03/18/2016 1.81 1.845 1.77 1.82 63,319
03/17/2016 1.82 1.85 1.76 1.81 146,312
03/16/2016 1.76 1.82 1.75 1.815 43,427
03/15/2016 1.81 1.81 1.76 1.77 132,979
03/14/2016 1.8312 1.87 1.7796 1.81 45,960
03/11/2016 1.8385 1.8599 1.79 1.82 80,688
03/10/2016 1.81 1.8199 1.75 1.77 47,067
03/09/2016 1.78 1.8798 1.78 1.79 126,107
03/08/2016 1.87 1.879 1.69 1.78 340,509
03/07/2016 2.13 2.13 1.67 1.84 381,353
03/04/2016 2.03 2.18 2.03 2.03 143,108
03/03/2016 2.25 2.25 2.04 2.04 199,850
03/02/2016 2.18 2.24 2.1 2.2 128,916
03/01/2016 2.24 2.24 2.13 2.13 81,863
02/29/2016 2.13 2.21 2.13 2.17 17,771
02/26/2016 2.23 2.23 2.15 2.16 39,108
02/25/2016 2.13 2.22 2.13 2.16 30,695
02/24/2016 2.24 2.25 2.15 2.15 28,366
02/23/2016 2.24 2.24 2.16 2.16 15,555
02/22/2016 2.161 2.2 2.15 2.18 23,733
02/19/2016 2.183 2.2 2.14 2.15 53,163
02/18/2016 2.15 2.21 2.15 2.18 21,580
02/17/2016 2.175 2.25 2.16 2.2 27,028
02/16/2016 2.28 2.345 2.14 2.19 76,016
02/12/2016 2.166 2.24 2.09 2.17 40,334
02/11/2016 2.23 2.23 2.05 2.13 74,384
02/10/2016 2.09 2.19 2.09 2.19 38,414
02/09/2016 2.16 2.1704 2.09 2.1 35,265
02/08/2016 2.1 2.22 2.08 2.22 81,663
02/05/2016 2.39 2.4462 2.15 2.18 137,417
02/04/2016 2.5 2.5 2.39 2.42 71,197
02/03/2016 2.58 2.6 2.42 2.5 43,580
02/02/2016 2.63 2.686 2.5645 2.58 13,527
02/01/2016 2.4 2.6 2.35 2.6 43,060
*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?