Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Inuvo Inc (NY: INUV )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.2690 0.2690 0.2580 0.2600 221,020 -0.00(-0.04%)
Sep 17, 2024 0.2600 0.2689 0.2600 0.2601 210,804 -0.00(-1.55%)
Sep 16, 2024 0.2799 0.2799 0.2620 0.2642 342,536 -0.00(-1.42%)
Sep 13, 2024 0.2750 0.2750 0.2610 0.2680 269,248 +0.00(+0.83%)
Sep 12, 2024 0.2700 0.2749 0.2601 0.2658 84,597 +0.00(+1.41%)
Sep 11, 2024 0.2564 0.2790 0.2564 0.2621 348,207 +0.00(+1.59%)
Sep 10, 2024 0.2766 0.2766 0.2571 0.2580 121,987 +0.00(+0.39%)
Sep 09, 2024 0.2630 0.2659 0.2500 0.2570 347,469 -0.00(-0.39%)
Sep 06, 2024 0.2697 0.2697 0.2525 0.2580 306,307 +0.01(+2.99%)
Sep 05, 2024 0.2674 0.2724 0.2500 0.2505 339,446 -0.02(-6.67%)
Sep 04, 2024 0.2600 0.2725 0.2600 0.2684 189,950 +0.01(+2.99%)
Sep 03, 2024 0.2848 0.2869 0.2600 0.2606 485,999 -0.03(-9.36%)
Aug 30, 2024 0.2900 0.2900 0.2807 0.2875 344,395 +0.01(+1.84%)
Aug 29, 2024 0.2701 0.2881 0.2701 0.2823 317,881 +0.02(+6.41%)
Aug 28, 2024 0.2900 0.2909 0.2631 0.2653 456,243 -0.02(-8.20%)
Aug 27, 2024 0.2830 0.2931 0.2815 0.2890 188,046 +0.01(+2.70%)
Aug 26, 2024 0.2841 0.2841 0.2760 0.2814 142,719 -0.00(-0.21%)
Aug 23, 2024 0.2800 0.2848 0.2722 0.2820 278,899 +0.01(+3.22%)
Aug 22, 2024 0.2770 0.2868 0.2732 0.2732 133,455 -0.00(-0.83%)
Aug 21, 2024 0.2817 0.2848 0.2701 0.2755 384,176 -0.00(-1.61%)
Aug 20, 2024 0.2800 0.2872 0.2741 0.2800 331,953 -0.00(-1.16%)
Aug 19, 2024 0.2900 0.2965 0.2700 0.2833 362,310 -0.00(-1.70%)
Aug 16, 2024 0.2946 0.2950 0.2800 0.2882 265,732 +0.00(+0.07%)
Aug 15, 2024 0.2792 0.2923 0.2702 0.2880 323,154 +0.01(+5.38%)
Aug 14, 2024 0.2870 0.2875 0.2710 0.2733 246,776 -0.00(-0.91%)
Aug 13, 2024 0.2700 0.2836 0.2670 0.2758 256,368 +0.01(+3.30%)
Aug 12, 2024 0.2940 0.2940 0.2613 0.2670 636,175 -0.01(-5.18%)
Aug 09, 2024 0.3200 0.3200 0.2678 0.2816 614,220 -0.03(-10.63%)
Aug 08, 2024 0.3000 0.3197 0.2960 0.3151 421,801 +0.02(+5.60%)
Aug 07, 2024 0.2953 0.3100 0.2950 0.2984 301,055 -0.01(-1.97%)
Aug 06, 2024 0.2962 0.3085 0.2880 0.3044 271,598 +0.01(+4.46%)
Aug 05, 2024 0.3041 0.3043 0.2801 0.2914 401,823 -0.02(-5.08%)
Aug 02, 2024 0.3110 0.3141 0.2991 0.3070 240,732 -0.01(-2.54%)
Aug 01, 2024 0.3100 0.3300 0.3044 0.3150 300,840 +0.01(+3.45%)
Jul 31, 2024 0.2980 0.3120 0.2980 0.3045 332,820 +0.01(+2.56%)
Jul 30, 2024 0.3122 0.3199 0.2926 0.2969 305,755 -0.02(-4.87%)
Jul 29, 2024 0.3104 0.3268 0.3017 0.3121 345,435 +0.00(+0.55%)
Jul 26, 2024 0.2990 0.3160 0.2940 0.3104 347,026 +0.02(+6.23%)
Jul 25, 2024 0.2935 0.3149 0.2920 0.2922 402,379 +0.00(+0.07%)
Jul 24, 2024 0.2900 0.3091 0.2849 0.2920 437,095 -0.00(-1.35%)
Jul 23, 2024 0.2899 0.3100 0.2700 0.2960 1,594,383 -0.03(-10.41%)
Jul 22, 2024 0.3327 0.3400 0.3210 0.3304 582,074 -0.01(-3.67%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.