Inuvo, Inc Historical Stock Prices

INUV 
$0.6459
*  
0.025
 negative 
3.73%
Get INUV Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  0.645  0.68  0.6349  0.6459 109,208
04/15/2014 0.6501 0.68 0.6349 0.6459 109,208
04/14/2014 0.6813 0.7198 0.641 0.6709 240,241
04/11/2014 0.7279 0.7279 0.66 0.6961 60,432
04/10/2014 0.73 0.7304 0.6826 0.73 107,349
04/09/2014 0.73 0.75 0.6947 0.72 77,338
04/08/2014 0.7217 0.74 0.67 0.7035 126,811
04/07/2014 0.79 0.79 0.683 0.7445 314,175
04/04/2014 0.7 0.79 0.633 0.79 517,415
04/03/2014 0.795 0.795 0.7036 0.72 225,993
04/02/2014 0.81 0.82 0.7516 0.766 217,727
04/01/2014 0.77 0.81 0.77 0.8 311,187
03/31/2014 0.825 0.825 0.75 0.76 474,245
03/28/2014 0.9 0.9 0.811 0.83 448,513
03/27/2014 0.85 0.9249 0.8112 0.84 763,872
03/26/2014 0.881 1.12 0.802 0.86 3,965,368
03/25/2014 0.91 0.9552 0.8517 0.888 334,345
03/24/2014 1.01 1.01 0.8836 0.91 548,419
03/21/2014 0.9 1.02 0.86 1.02 463,462
03/20/2014 0.9 0.93 0.8716 0.89 380,725
03/19/2014 0.87 0.92 0.84 0.88 403,096
03/18/2014 0.89 0.925 0.88 0.9112 204,476
03/17/2014 0.96 0.96 0.9118 0.9118 117,099
03/14/2014 0.97 0.9786 0.9 0.9447 156,190
03/13/2014 1 1 0.9107 0.96 339,700
03/12/2014 1.05 1.05 0.9221 1 242,392
03/11/2014 1.05 1.05 0.91 1.04 1,236,175
03/10/2014 1.08 1.25 1.08 1.25 602,903
03/07/2014 1.17 1.187 1.05 1.08 696,745
03/06/2014 1.19 1.22 1.13 1.17 467,493
03/05/2014 1.28 1.286 1.1999 1.215 310,140
03/04/2014 1.22 1.34 1.17 1.28 130,139
03/03/2014 1.23 1.23 1.2 1.22 45,737
02/28/2014 1.239 1.25 1.21 1.23 37,275
02/27/2014 1.21 1.25 1.1899 1.21 70,057
02/26/2014 1.17 1.25 1.17 1.23 34,320
02/25/2014 1.27 1.274 1.15 1.2 123,175
02/24/2014 1.28 1.31 1.22 1.27 72,327
02/21/2014 1.2701 1.3101 1.251 1.276 89,420
02/20/2014 1.3401 1.35 1.2632 1.31 35,799
02/19/2014 1.303 1.34 1.3 1.34 58,325
02/18/2014 1.3 1.33 1.28 1.32 213,557
02/14/2014 1.21 1.28 1.2 1.27 236,304
02/13/2014 1.19 1.22 1.15 1.2 215,647
02/12/2014 1.2 1.25 1.19 1.19 171,472
02/11/2014 1.21 1.25 1.2001 1.21 85,746
02/10/2014 1.27 1.3 1.21 1.23 101,125
02/07/2014 1.14 1.27 1.14 1.27 304,992
02/06/2014 1.16 1.17 1.1101 1.15 112,228
02/05/2014 1.29 1.3 1.132 1.16 146,412
02/04/2014 1.14 1.24 1.1 1.22 263,439
02/03/2014 1.26 1.27 1.11 1.15 447,207
01/31/2014 1.32 1.32 1.26 1.26 245,801
01/30/2014 1.36 1.43 1.3 1.3197 460,971
01/29/2014 1.35 1.3545 1.29 1.29 283,513
01/28/2014 1.39 1.45 1.35 1.35 291,331
01/27/2014 1.5 1.63 1.38 1.45 1,305,651
01/24/2014 1.29 1.57 1.272 1.48 2,233,436
01/23/2014 1.32 1.36 1.24 1.29 291,234
01/22/2014 1.356 1.38 1.25 1.29 96,556
01/21/2014 1.4 1.49 1.31 1.36 164,612
01/17/2014 1.38 1.46 1.37 1.38 104,301
01/16/2014 1.42 1.44 1.35 1.37 60,332
01/15/2014 1.43 1.46 1.36 1.4 136,783
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?