Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo Inc (NY: INUV )

0.3279 -0.0151 (-4.40%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.3550 0.3590 0.3412 0.3430 250,612 -0.00(-1.04%)
Jul 18, 2024 0.3424 0.3670 0.3350 0.3466 1,071,917 +0.02(+4.71%)
Jul 17, 2024 0.3190 0.3555 0.3081 0.3310 1,209,859 +0.02(+7.47%)
Jul 16, 2024 0.3000 0.3127 0.2929 0.3080 451,942 +0.01(+2.67%)
Jul 15, 2024 0.3000 0.3246 0.2888 0.3000 1,499,171 +0.01(+4.35%)
Jul 12, 2024 0.2690 0.2900 0.2674 0.2875 703,276 +0.02(+7.56%)
Jul 11, 2024 0.2800 0.2800 0.2652 0.2673 279,018 -0.00(-1.26%)
Jul 10, 2024 0.2610 0.2969 0.2600 0.2707 560,120 +0.01(+3.28%)
Jul 09, 2024 0.2700 0.2700 0.2609 0.2621 122,315 +0.00(+0.04%)
Jul 08, 2024 0.2700 0.2798 0.2590 0.2620 150,780 -0.01(-1.87%)
Jul 05, 2024 0.2700 0.2700 0.2565 0.2670 237,081 +0.01(+4.91%)
Jul 03, 2024 0.2579 0.2597 0.2525 0.2545 171,632 +0.00(+0.91%)
Jul 02, 2024 0.2628 0.2799 0.2522 0.2522 138,687 -0.00(-0.86%)
Jul 01, 2024 0.2510 0.2670 0.2510 0.2544 140,070 -0.00(-0.93%)
Jun 28, 2024 0.2731 0.2799 0.2568 0.2568 196,268 -0.02(-5.59%)
Jun 27, 2024 0.2610 0.2760 0.2560 0.2720 171,972 -0.01(-2.16%)
Jun 26, 2024 0.2470 0.3000 0.2384 0.2780 699,812 +0.03(+11.02%)
Jun 25, 2024 0.2759 0.2759 0.2442 0.2504 345,058 -0.02(-7.91%)
Jun 24, 2024 0.3000 0.2990 0.2577 0.2719 560,931 -0.06(-18.84%)
Jun 21, 2024 0.2350 0.3350 0.2318 0.3350 475,163 +0.09(+36.73%)
Jun 20, 2024 0.2500 0.2530 0.2314 0.2450 169,378 +0.01(+3.24%)
Jun 18, 2024 0.2500 0.2540 0.2317 0.2373 356,558 -0.02(-6.57%)
Jun 17, 2024 0.2560 0.2571 0.2464 0.2540 175,818 -0.00(-0.78%)
Jun 14, 2024 0.2620 0.2652 0.2521 0.2560 150,283 -0.01(-3.40%)
Jun 13, 2024 0.2700 0.2780 0.2534 0.2650 163,133 +0.01(+2.47%)
Jun 12, 2024 0.2424 0.2629 0.2401 0.2586 233,208 +0.01(+4.70%)
Jun 11, 2024 0.2517 0.2517 0.2425 0.2470 199,296 -0.01(-1.98%)
Jun 10, 2024 0.2400 0.2600 0.2301 0.2520 368,010 +0.01(+3.28%)
Jun 07, 2024 0.2600 0.2643 0.2333 0.2440 368,911 -0.02(-6.48%)
Jun 06, 2024 0.2700 0.2817 0.2565 0.2609 219,503 -0.01(-2.65%)
Jun 05, 2024 0.2770 0.2850 0.2607 0.2680 180,301 -0.01(-3.11%)
Jun 04, 2024 0.2870 0.2870 0.2658 0.2766 237,008 -0.00(-0.72%)
Jun 03, 2024 0.2700 0.2856 0.2600 0.2786 392,770 +0.02(+9.25%)
May 31, 2024 0.2730 0.2820 0.2500 0.2550 591,377 -0.02(-5.97%)
May 30, 2024 0.2899 0.2899 0.2712 0.2712 277,983 -0.01(-4.51%)
May 29, 2024 0.2941 0.2999 0.2711 0.2840 465,350 -0.01(-4.38%)
May 28, 2024 0.3150 0.3180 0.2920 0.2970 284,350 -0.00(-1.00%)
May 24, 2024 0.3000 0.3180 0.2900 0.3000 288,953 -0.00(-1.15%)
May 23, 2024 0.2818 0.3196 0.2818 0.3035 396,397 +0.02(+7.97%)
May 22, 2024 0.2749 0.3010 0.2600 0.2811 386,555 -0.01(-2.40%)
May 21, 2024 0.3000 0.3095 0.2812 0.2880 348,765 -0.01(-4.00%)
May 20, 2024 0.3000 0.3100 0.2900 0.3000 487,380 -0.01(-1.80%)
May 17, 2024 0.3100 0.3199 0.3055 0.3055 218,546 -0.00(-1.45%)
May 16, 2024 0.3175 0.3249 0.3085 0.3100 459,690 -0.01(-1.84%)
May 15, 2024 0.3215 0.3289 0.3100 0.3158 148,362 +0.00(+0.16%)
May 14, 2024 0.3100 0.3199 0.3100 0.3153 217,580 +0.00(+0.19%)
May 13, 2024 0.3200 0.3362 0.3100 0.3147 305,208 -0.00(-1.29%)
May 10, 2024 0.3200 0.3300 0.3100 0.3188 226,904 +0.00(+0.25%)
May 09, 2024 0.3335 0.3400 0.3101 0.3180 224,940 -0.02(-4.99%)
May 08, 2024 0.3800 0.3786 0.3200 0.3347 402,636 -0.02(-4.37%)
May 07, 2024 0.3500 0.3699 0.3301 0.3500 514,500 +0.00(+0.49%)
May 06, 2024 0.3340 0.3577 0.3300 0.3483 379,673 +0.02(+7.50%)
May 03, 2024 0.3300 0.3350 0.3200 0.3240 184,214 -0.01(-1.76%)
May 02, 2024 0.3420 0.3420 0.3245 0.3298 131,291 +0.00(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.