Inuvo, Inc Historical Stock Prices

INUV 
$3.09
*  
0.04
1.28%
Get INUV Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading INUV now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    INUV Pre-Market
 
 
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 27-APR-2015 TO 27-JUL-2015

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.
16:00  3.15  3.164  3.03  3.09 180,574
07/27/2015 3.16 3.164 3.03 3.09 180,574
07/24/2015 3.17 3.17 3.05 3.13 77,321
07/23/2015 3.17 3.23 3.07 3.14 247,999
07/22/2015 3.2 3.25 3.12 3.17 125,123
07/21/2015 3.02 3.22 2.937 3.15 217,490
07/20/2015 3.23 3.29 3 3 273,172
07/17/2015 3.01 3.19 2.97 3.17 149,726
07/16/2015 2.99 3.0159 2.9401 2.97 85,190
07/15/2015 2.939 2.9965 2.92 2.96 359,268
07/14/2015 2.98 3.02 2.93 2.95 78,815
07/13/2015 3.01 3.03 2.9376 2.98 112,320
07/10/2015 3.05 3.09 2.85 2.97 113,811
07/09/2015 2.87 2.99 2.8 2.99 156,868
07/08/2015 2.93 2.93 2.8 2.83 103,620
07/07/2015 2.96 2.98 2.68 2.88 354,055
07/06/2015 2.98 3.04 2.95 3.01 146,852
07/02/2015 3.12 3.17 3.01 3.09 91,664
07/01/2015 3.01 3.19 3.01 3.09 188,742
06/30/2015 3.08 3.14 2.971 3.06 161,240
06/29/2015 3.2 3.2 2.92 3.1 245,175
06/26/2015 3.19 3.22 3.0501 3.2 413,082
06/25/2015 3.15 3.25 3.08 3.11 323,011
06/24/2015 3.2 3.28 3.08 3.13 243,678
06/23/2015 3.15 3.35 2.97 3.16 578,533
06/22/2015 3.51 3.57 2.93 3.15 1,389,103
06/19/2015 3.13 3.45 3.08 3.45 1,279,961
06/18/2015 3.07 3.1399 3.02 3.0752 105,903
06/17/2015 3.01 3.18 2.93 3.08 443,796
06/16/2015 2.97 3.05 2.81 2.99 211,734
06/15/2015 2.99 3.05 2.9 2.97 556,669
06/12/2015 3.12 3.14 2.8101 2.91 824,398
06/11/2015 2.62 3.217 2.62 3.05 1,944,454
06/10/2015 2.62 2.67 2.59 2.63 136,400
06/09/2015 2.68 2.68 2.534 2.6 138,318
06/08/2015 2.72 2.75 2.62 2.67 143,649
06/05/2015 2.53 2.69 2.53 2.67 188,368
06/04/2015 2.55 2.61 2.55 2.57 95,707
06/03/2015 2.56 2.64 2.56 2.58 149,521
06/02/2015 2.68 2.68 2.56 2.56 115,879
06/01/2015 2.6 2.67 2.6 2.65 134,929
05/29/2015 2.73 2.73 2.56 2.59 149,856
05/28/2015 2.8 2.8 2.61 2.72 211,650
05/27/2015 2.53 2.8 2.53 2.68 451,030
05/26/2015 2.73 2.75 2.55 2.56 209,767
05/22/2015 2.61 2.7 2.61 2.69 136,069
05/21/2015 2.81 2.81 2.6 2.6 346,423
05/20/2015 2.94 2.94 2.68 2.78 440,954
05/19/2015 2.61 2.97 2.575 2.8 1,508,693
05/18/2015 2.7 2.7 2.41 2.55 420,536
05/15/2015 2.78 2.79 2.52 2.7 477,389
05/14/2015 2.45 2.78 2.4 2.73 1,210,487
05/13/2015 2.19 2.475 2.1857 2.34 654,252
05/12/2015 2.09 2.19 2.07 2.17 143,430
05/11/2015 2.07 2.1984 2.05 2.1 220,537
05/08/2015 2.13 2.17 2.077 2.1 201,851
05/07/2015 2.06 2.16 2.01 2.13 160,550
05/06/2015 2.29 2.29 2.0999 2.12 288,385
05/05/2015 2.16 2.3 2.12 2.3 168,400
05/04/2015 2.16 2.25 2.08 2.2 392,846
05/01/2015 2.35 2.42 2.22 2.32 225,250
04/30/2015 2.7 2.72 2.25 2.33 608,100
04/29/2015 2.21 2.4 2.18 2.28 224,745
04/28/2015 2.16 2.39 2.16 2.38 256,697
04/27/2015 2.25 2.31 2.18 2.27 261,502
*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?