Historical Stock Prices

INUV 
$2.22
*  
0.02
0.89%
Get INUV Alerts
*Delayed - data as of Apr. 24, 2015  -  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-JAN-2015 TO 24-APR-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.
04/24/2015 2.22 2.3199 2.21 2.22 191,293
04/23/2015 2.3 2.37 2.16 2.24 294,548
04/22/2015 2.32 2.39 2.3 2.32 231,395
04/21/2015 2.3 2.4 2.3 2.37 225,269
04/20/2015 2.35 2.39 2.1 2.31 463,452
04/17/2015 2.21 2.43 2.02 2.35 1,147,263
04/16/2015 2.88 2.92 2.3 2.31 1,691,831
04/15/2015 3 3 2.8501 2.89 308,325
04/14/2015 2.95 3 2.7 2.94 640,311
04/13/2015 2.91 3.1 2.85 3.04 985,727
04/10/2015 3.1 3.5 2.6 2.85 2,813,818
04/09/2015 2.85 3.2 2.82 3.06 1,449,605
04/08/2015 2.56 2.82 2.55 2.8 896,983
04/07/2015 2.59 2.7848 2.45 2.55 1,539,431
04/06/2015 1.97 2.48 1.93 2.46 1,689,342
04/02/2015 1.81 1.93 1.81 1.91 183,535
04/01/2015 2.1 2.14 1.82 1.88 715,277
03/31/2015 2.08 2.14 2.05 2.081 601,077
03/30/2015 1.89 2.05 1.89 2.04 623,328
03/27/2015 1.95 1.95 1.81 1.86 233,478
03/26/2015 1.95 1.98 1.86 1.92 255,076
03/25/2015 1.91 1.959 1.84 1.93 412,032
03/24/2015 1.74 1.88 1.7399 1.88 283,777
03/23/2015 1.72 1.74 1.69 1.7362 119,919
03/20/2015 1.67 1.74 1.67 1.68 160,327
03/19/2015 1.6 1.67 1.59 1.67 99,954
03/18/2015 1.6 1.6 1.5501 1.6 37,048
03/17/2015 1.61 1.6101 1.53 1.58 131,854
03/16/2015 1.65 1.68 1.58 1.58 153,761
03/13/2015 1.68 1.7 1.59 1.64 134,317
03/12/2015 1.58 1.64 1.5722 1.64 170,456
03/11/2015 1.6 1.65 1.56 1.56 148,135
03/10/2015 1.55 1.58 1.54 1.58 151,992
03/09/2015 1.53 1.56 1.5 1.51 114,275
03/06/2015 1.53 1.55 1.45 1.5 57,476
03/05/2015 1.54 1.54 1.47 1.4901 90,793
03/04/2015 1.55 1.61 1.54 1.56 265,111
03/03/2015 1.46 1.58 1.43 1.55 439,576
03/02/2015 1.41 1.45 1.41 1.43 92,150
02/27/2015 1.4 1.44 1.37 1.41 163,368
02/26/2015 1.27 1.4 1.27 1.343 73,570
02/25/2015 1.32 1.36 1.25 1.34 135,704
02/24/2015 1.37 1.4 1.311 1.351 15,801
02/23/2015 1.37 1.44 1.361 1.38 80,580
02/20/2015 1.47 1.47 1.34 1.36 107,002
02/19/2015 1.47 1.47 1.42 1.43 17,685
02/18/2015 1.48 1.48 1.44 1.44 35,953
02/17/2015 1.48 1.49 1.44 1.45 146,931
02/13/2015 1.45 1.49 1.42 1.45 68,326
02/12/2015 1.45 1.48 1.39 1.45 69,859
02/11/2015 1.45 1.5 1.39 1.46 103,470
02/10/2015 1.4 1.44 1.39 1.44 103,656
02/09/2015 1.39 1.44 1.39 1.4 77,435
02/06/2015 1.4 1.44 1.37 1.4175 198,369
02/05/2015 1.4 1.44 1.26 1.32 397,614
02/04/2015 1.22 1.2499 1.21 1.21 26,653
02/03/2015 1.25 1.26 1.18 1.19 58,096
02/02/2015 1.2 1.34 1.2 1.25 86,832
01/30/2015 1.34 1.34 1.18 1.28 96,009
01/29/2015 1.22 1.26 1.22 1.24 26,629
01/28/2015 1.24 1.26 1.2 1.24 21,360
01/27/2015 1.25 1.28 1.21 1.25 34,972
01/26/2015 1.2 1.25 1.176 1.25 61,626
*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?