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
2017-11-17 0.76 0.76 0.76 0.76 1,400
2017-11-16 0.7201 0.73 0.7201 0.73 400
2017-11-15 0.805 0.805 0.805 0.805 1
2017-11-14 0.762 0.78 0.762 0.78 830
2017-11-13 0.83 0.83 0.83 0.83 1
2017-11-10 0.84 0.8401 0.83 0.8401 500
2017-11-09 0.8052 0.8052 0.8052 0.8052 100
2017-11-08 0.818 0.818 0.818 0.818 200
2017-11-06 0.84 0.84 0.84 0.84 100
2017-11-03 0.8049 0.8066 0.8049 0.8066 300
2017-11-02 0.8698 0.8698 0.8698 0.8698 8
2017-11-01 0.8399 0.87 0.8399 0.87 200
2017-10-30 0.87 0.87 0.8579 0.8579 900
2017-10-27 0.9098 0.9098 0.87 0.87 900
2017-10-26 0.88 0.88 0.88 0.88 300
2017-10-24 0.8901 0.8901 0.8845 0.8845 320
2017-10-20 0.90 0.90 0.90 0.90 200
2017-10-18 0.90 0.93 0.90 0.93 300
2017-10-17 0.92 1.10 0.92 0.94 14,181
2017-10-16 0.86 0.86 0.86 0.86 300
2017-10-13 0.94 0.9499 0.9101 0.9101 373
2017-10-12 0.966 0.966 0.8599 0.9216 1,200
2017-10-11 0.97 0.97 0.93 0.93 1,600
2017-10-10 1.00 1.00 1.00 1.00 100
2017-10-06 1.00 1.00 1.00 1.00 100
2017-10-05 0.99 1.04 0.9619 1.01 900
2017-10-04 0.9973 0.9973 0.9973 0.9973 100
2017-10-03 0.9501 0.9901 0.9501 0.9901 1,000
2017-10-02 1.01 1.01 1.00 1.00 883
2017-09-29 0.9981 1.00 0.9954 0.9954 1,000

» More Inuvo Stock Price History

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