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
2018-01-19 0.855 0.8645 0.855 0.8645 1,137
2018-01-18 0.8999 0.8999 0.87 0.87 1,506
2018-01-17 0.8702 0.8702 0.8702 0.8702 100
2018-01-16 0.8599 0.90 0.8599 0.90 1,222
2018-01-12 0.8999 0.8999 0.8999 0.8999 400
2018-01-11 0.8501 0.9299 0.8501 0.9199 2,270
2018-01-10 0.85 0.9099 0.8351 0.9099 600
2018-01-09 0.8899 0.8899 0.8899 0.8899 100
2018-01-08 0.8999 0.8999 0.8898 0.8898 200
2018-01-05 0.92 0.9489 0.8898 0.8898 300
2018-01-04 0.86 0.9499 0.86 0.9499 4,520
2018-01-03 0.858 0.858 0.83 0.83 200
2018-01-02 0.8401 0.855 0.82 0.82 2,902
2017-12-29 0.79 0.8451 0.79 0.81 1,303
2017-12-28 0.79 0.79 0.77 0.7721 2,470
2017-12-27 0.79 0.79 0.7501 0.7821 5,561
2017-12-26 0.8404 0.8404 0.815 0.8199 601
2017-12-22 0.80 0.815 0.80 0.815 693
2017-12-21 0.8151 0.82 0.80 0.82 625
2017-12-20 0.8201 0.8299 0.82 0.8299 600
2017-12-19 0.80 0.8199 0.80 0.8199 926
2017-12-18 0.82 0.82 0.8101 0.8101 500
2017-12-15 0.81 0.82 0.81 0.82 2,410
2017-12-14 0.8099 0.815 0.8099 0.8099 2,000
2017-12-13 0.839 0.839 0.839 0.839 100
2017-12-12 0.7899 0.855 0.7899 0.855 1,473
2017-12-11 0.79 0.79 0.79 0.79 27
2017-12-08 0.7601 0.7604 0.7601 0.7601 1,000
2017-12-07 0.79 0.7901 0.76 0.76 2,024
2017-12-06 0.84 0.84 0.7899 0.7899 500

» More Inuvo Stock Price History

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