Quantcast

Historical Stock Prices

INUV 
$0.5
*  
0.05
9.09%
Get INUV Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 0.56 0.56 0.478 0.5 216,751
05/23/2019 0.57 0.5799 0.5499 0.55 119,637
05/22/2019 0.65 0.65 0.5502 0.577 103,308
05/21/2019 0.531 0.62 0.531 0.604 109,912
05/20/2019 0.64 0.65 0.53 0.57 269,437
05/17/2019 0.652 0.708 0.64 0.65 227,676
05/16/2019 0.67 0.71 0.6 0.6642 463,442
05/15/2019 0.685 0.77 0.6641 0.67 875,433
05/14/2019 1.05 1.05 0.6 0.683 2,117,918
05/13/2019 1.19 1.19 1.01 1.1 322,633
05/10/2019 1.38 1.39 1.13 1.2 369,351
05/09/2019 1.4 1.51 1.33 1.39 1,560,606
05/08/2019 1.43 1.43 1.37 1.4 144,494
05/07/2019 1.44 1.44 1.37 1.39 132,583
05/06/2019 1.45 1.45 1.38 1.4 368,471
05/03/2019 1.4 1.49 1.37 1.44 469,980
05/02/2019 1.46 1.49 1.36 1.39 165,462
05/01/2019 1.45 1.51 1.45 1.4699 44,476
04/30/2019 1.67 1.67 1.41 1.41 224,583
04/29/2019 1.71 1.75 1.67 1.7 374,210
04/26/2019 1.55 1.67 1.54 1.66 276,191
04/25/2019 1.54 1.55 1.5 1.55 206,566
04/24/2019 1.42 1.54 1.42 1.5 293,676
04/23/2019 1.36 1.44 1.36 1.43 65,334
04/22/2019 1.38 1.4016 1.34 1.36 178,016
04/18/2019 1.37 1.43 1.37 1.38 122,380
04/17/2019 1.39 1.39 1.3617 1.38 47,842
04/16/2019 1.4 1.4 1.38 1.4 180,855
04/15/2019 1.35 1.38 1.35 1.37 55,899
04/12/2019 1.33 1.35 1.33 1.35 61,286
04/11/2019 1.33 1.35 1.28 1.31 315,102
04/10/2019 1.33 1.43 1.32 1.33 353,196
04/09/2019 1.31 1.33 1.29 1.31 99,696
04/08/2019 1.27 1.33 1.27 1.3 91,840
04/05/2019 1.29 1.34 1.27 1.27 64,319
04/04/2019 1.3 1.34 1.28 1.28 78,209
04/03/2019 1.29 1.34 1.2802 1.32 96,568
04/02/2019 1.28 1.33 1.28 1.3 85,725
04/01/2019 1.24 1.33 1.24 1.33 145,312
03/29/2019 1.26 1.27 1.24 1.24 19,190
03/28/2019 1.25 1.28 1.25 1.27 13,803
03/27/2019 1.28 1.29 1.24 1.25 72,103
03/26/2019 1.27 1.29 1.26 1.29 58,918
03/25/2019 1.28 1.28 1.25 1.25 13,882
03/22/2019 1.29 1.29 1.26 1.29 72,141
03/21/2019 1.303 1.31 1.25 1.25 51,451
03/20/2019 1.3 1.3 1.29 1.29 15,211
03/19/2019 1.29 1.31 1.2888 1.29 29,754
03/18/2019 1.29 1.29 1.28 1.28 35,269
03/15/2019 1.29 1.31 1.29 1.31 27,037
03/14/2019 1.31 1.31 1.29 1.29 13,222
03/13/2019 1.31 1.33 1.29 1.3 24,591
03/12/2019 1.3 1.3132 1.28 1.29 47,056
03/11/2019 1.28 1.31 1.28 1.3 16,280
03/08/2019 1.28 1.31 1.28 1.28 42,716
03/07/2019 1.3 1.3 1.28 1.2801 13,510
03/06/2019 1.4 1.4 1.28 1.3 126,012
03/05/2019 1.35 1.37 1.34 1.37 50,453
03/04/2019 1.31 1.35 1.28 1.35 36,409
03/01/2019 1.25 1.31 1.2451 1.28 31,877
02/28/2019 1.232 1.25 1.23 1.25 72,327
02/27/2019 1.26 1.27 1.2 1.25 96,271
02/26/2019 1.3 1.33 1.26 1.26 57,396
02/25/2019 1.29 1.3 1.2616 1.3 75,272
*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?



Smart Portfolio