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
2018-07-20 0.6949 0.6949 0.6949 0.6949 100
2018-07-19 0.7116 0.7149 0.7116 0.7149 300
2018-07-18 0.7099 0.7099 0.7099 0.7099 100
2018-07-17 0.682 0.682 0.682 0.682 100
2018-07-16 0.695 0.695 0.695 0.695 100
2018-07-12 0.6999 0.7001 0.6976 0.6999 800
2018-07-11 0.70 0.71 0.6999 0.6999 2,800
2018-07-10 0.7501 0.7501 0.7099 0.7099 600
2018-07-09 0.82 0.82 0.7651 0.7651 4,505
2018-07-06 0.76 0.7675 0.75 0.7556 2,300
2018-07-02 0.75 0.76 0.74 0.76 4,300
2018-06-27 0.7596 0.7596 0.7501 0.7501 398
2018-06-26 0.74 0.75 0.74 0.75 800
2018-06-25 0.72 0.73 0.72 0.73 660
2018-06-22 0.7599 0.7701 0.75 0.7501 867
2018-06-21 0.7698 0.77 0.7504 0.7549 2,500
2018-06-20 0.75 0.77 0.75 0.77 700
2018-06-19 0.7604 0.761 0.7601 0.7601 500
2018-06-15 0.7699 0.7699 0.7699 0.7699 100
2018-06-13 0.7606 0.7606 0.7606 0.7606 21
2018-06-12 0.77 0.77 0.75 0.76 2,100
2018-06-11 0.775 0.775 0.75 0.774 1,519
2018-06-07 0.7599 0.7599 0.7599 0.7599 100
2018-06-06 0.7596 0.7596 0.7502 0.7514 700
2018-06-05 0.7474 0.7507 0.7474 0.7507 208
2018-06-04 0.7299 0.7698 0.7299 0.7697 1,300
2018-06-01 0.7301 0.7301 0.7301 0.7301 100
2018-05-31 0.7299 0.7435 0.7299 0.735 1,200
2018-05-30 0.739 0.739 0.739 0.739 298
2018-05-29 0.7285 0.7285 0.7285 0.7285 200

» More Inuvo Stock Price History

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