INUVO Historical Stock Price

Below is the stock price history for Inuvo INUV. Data is recorded each day for the historical open, high, low, close and volume. The Inuvo stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Inuvo Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-11 0.5501 0.56 0.5501 0.56 200
2018-10-10 0.5807 0.5807 0.5501 0.5501 700
2018-10-09 0.596 0.6349 0.596 0.6349 105
2018-10-08 0.635 0.635 0.635 0.635 5
2018-10-05 0.598 0.598 0.598 0.598 100
2018-10-04 0.6001 0.6001 0.6001 0.6001 10
2018-09-24 0.66 0.66 0.66 0.66 2,000
2018-09-21 0.6202 0.6202 0.6114 0.6114 400
2018-09-20 0.6282 0.6282 0.6201 0.6282 100
2018-09-18 0.6305 0.6305 0.6305 0.6305 700
2018-09-14 0.6102 0.62 0.6102 0.62 2,200
2018-09-12 0.6309 0.6309 0.6309 0.6309 200
2018-09-11 0.64 0.64 0.64 0.64 100
2018-09-10 0.6399 0.6499 0.6399 0.6499 800
2018-09-07 0.64 0.64 0.6301 0.6301 5,279
2018-09-06 0.67 0.67 0.67 0.67 5
2018-09-05 0.64 0.64 0.64 0.64 100
2018-08-31 0.6307 0.6307 0.6307 0.6307 500
2018-08-30 0.6101 0.62 0.6101 0.62 805
2018-08-29 0.6201 0.6201 0.6201 0.6201 100
2018-08-28 0.6201 0.6229 0.6201 0.6229 400
2018-08-27 0.6501 0.6501 0.6101 0.6101 800
2018-08-23 0.6505 0.6505 0.6505 0.6505 100
2018-08-22 0.67 0.67 0.67 0.67 15
2018-08-21 0.6266 0.6266 0.6266 0.6266 100
2018-08-17 0.65 0.65 0.65 0.65 1,200
2018-08-16 0.655 0.655 0.655 0.655 57
2018-08-14 0.6269 0.6269 0.6269 0.6269 300
2018-08-13 0.53 0.68 0.53 0.68 125
2018-08-09 0.67 0.67 0.67 0.67 200

» More Inuvo Stock Price History

To see other companies like Inuvo (INUV), view our stock market today for news, and other data.