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
2018-04-19 0.95 0.95 0.95 0.95 100
2018-04-18 0.928 0.928 0.928 0.928 200
2018-04-17 0.9201 0.9201 0.9201 0.9201 200
2018-04-16 0.9212 0.9212 0.9201 0.9201 596
2018-04-13 0.9401 0.9401 0.9301 0.9301 600
2018-04-12 0.9303 0.9303 0.9303 0.9303 300
2018-04-11 0.9451 0.9451 0.9451 0.9451 200
2018-04-10 0.92 0.96 0.92 0.96 2,546
2018-04-09 0.9201 0.9441 0.9002 0.9441 2,979
2018-04-06 0.94 0.94 0.91 0.925 31,450
2018-04-05 0.93 0.93 0.9101 0.9101 103
2018-04-03 0.9199 0.9492 0.9199 0.9401 173
2018-04-02 0.9401 0.9401 0.9199 0.93 500
2018-03-28 0.9199 0.93 0.90 0.93 2,983
2018-03-27 0.9701 0.9701 0.9701 0.9701 800
2018-03-26 0.985 0.985 0.985 0.985 100
2018-03-23 1.00 1.00 0.99 0.99 1,800
2018-03-22 1.05 1.05 1.03 1.03 700
2018-03-21 1.04 1.04 1.03 1.03 900
2018-03-20 1.02 1.03 1.02 1.03 830
2018-03-19 1.02 1.02 1.01 1.02 800
2018-03-16 0.9801 1.01 0.9801 1.00 3,400
2018-03-15 0.92 0.9701 0.9151 0.9627 4,571
2018-03-14 0.9601 0.9601 0.9301 0.9351 800
2018-03-13 0.9701 0.9701 0.9199 0.9501 1,200
2018-03-12 0.9701 0.9701 0.9495 0.9541 789
2018-03-09 0.9101 0.92 0.8901 0.9004 2,465
2018-03-08 0.8901 0.90 0.8901 0.8951 700
2018-03-07 0.8662 0.888 0.8662 0.888 407
2018-03-06 0.88 0.88 0.88 0.88 400

» More Inuvo Stock Price History

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