Inuvo Inc Historical Data - INUV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Inuvo Inc (INUV)
Inuvo Inc (INUV) Historical

Inuvo Inc (INUV)

0.326

-0.0041

(-1.24%)

Closed April 25 4:00PM

Delayed by 15 minutes

0.33

0.004

(1.23%)

After Hours: 6:24PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.008	2.48447204969	0.322	0.3404	0.3113	169013	0.32853798	CS
4	-0.05	-13.1578947368	0.38	0.3883	0.31	259675	0.33825676	CS
12	-0.0711	-17.7262528048	0.4011	0.55	0.31	425632	0.41843418	CS
26	0.1266	62.2418879056	0.2034	0.569999	0.1228	674172	0.33789502	CS
52	0.03	10	0.3	0.569999	0.1228	583304	0.30371306	CS
156	-0.46	-58.2278481013	0.79	1.14	0.1228	680599	0.56814912	CS
260	-1.21	-78.5714285714	1.54	2.35	0.0926	2049820	0.90113614	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	0.326	-0.0041	-1.24	0.34	0.34	0.326	97349
1713997800	0.3301	-0.0069	-2.05	0.339	0.339	0.32311	238427
1713911400	0.337	0.007	2.12	0.3351	0.34	0.3205	89985
1713825000	0.33	0.01	3.13	0.32	0.3389	0.3195	232937
1713565800	0.32	-0.009	-2.74	0.3296	0.3399	0.3113	178392
1713479400	0.329	0.001	0.30	0.322	0.3404	0.312	105325
1713393000	0.328	0.0049	1.52	0.324	0.3398	0.324	168228
1713306600	0.3231	-0.0069	-2.09	0.3201	0.3399	0.32	93744
1713220200	0.33	-0.0006	-0.18	0.321	0.34	0.31	599360
1712961000	0.3306	-0.0094	-2.76	0.35	0.35	0.3301	137722
1712874600	0.34	0.019	5.92	0.3348999	0.356	0.33	192144
1712788200	0.321	-0.019	-5.59	0.34	0.3446	0.31	364916
1712701800	0.34	-0.0085	-2.44	0.3607	0.3608	0.34	162350
1712615400	0.3484999	-0.0047	-1.33	0.35	0.35	0.341	193154
1712356200	0.3532	-0.0158	-4.28	0.383	0.3849	0.3401	249884
1712269800	0.369	0.0152	4.30	0.36	0.3799	0.35	385898
1712183400	0.3538	0.0128	3.75	0.3404	0.3698	0.3404	246349
1712097000	0.341	0.0038	1.13	0.35	0.3598	0.3317	363649
1712010600	0.3372	-0.0038	-1.11	0.356	0.3624	0.3317	318991
1711665000	0.341	-0.0252	-6.88	0.38	0.385	0.34	520937
1711578600	0.3662	0.0336	10.10	0.35	0.38	0.35	380297
1711492200	0.3326	-0.0175	-5.00	0.341	0.35	0.330301	229005
1711405800	0.3501	0.0001	0.03	0.32	0.365	0.3152	555952
1711146600	0.35	-0.02	-5.41	0.3663	0.3895	0.3427	333873
1711060200	0.37	-0.0158	-4.10	0.39	0.3978999	0.3699	257681
1710973800	0.3857999	0.0066999	1.77	0.395	0.395	0.3691	298408
1710887400	0.3791	-0.0267	-6.58	0.401	0.4099999	0.3791	372509
1710801000	0.4058	-0.0051	-1.24	0.4145	0.4299	0.3977	476555
1710541800	0.4109	-0.0277	-6.32	0.428	0.45	0.4109	335657
1710455400	0.4386	-0.0164	-3.60	0.4558	0.479	0.4213	487952
1710369000	0.455	-0.015	-3.19	0.48	0.5	0.4546	388623
1710282600	0.47	0.0179	3.96	0.445	0.4885	0.445	433295
1710196200	0.4521	-0.0378	-7.72	0.48	0.48	0.445	380894
1709940600	0.4899	-0.0196	-3.85	0.5226	0.529	0.466	511220
1709854200	0.5094999	0.0037999	0.75	0.5182	0.55	0.5	861513
1709767800	0.5057	0.0413	8.89	0.4698	0.53	0.4627	1621718
1709681400	0.4644	0.0444	10.57	0.42	0.469	0.4151	624520
1709595000	0.42	0.0076	1.84	0.4069999	0.42	0.39	807513
1709335800	0.4124	-0.0988	-19.33	0.43	0.47	0.4	2165735
1709249400	0.5112	0.0212	4.33	0.5	0.55	0.5	1719783
1709163000	0.49	0.0099	2.06	0.486	0.5	0.48	819464
1709076600	0.4801	0.0201	4.37	0.4803	0.499	0.46	788746
1708990200	0.46	0.0432	10.36	0.424	0.47	0.42	767495
1708731000	0.4168	0.0339	8.85	0.387	0.4169	0.3772	421007
1708644600	0.3829	0.0038	1.00	0.392	0.3929	0.3775	296488
1708558200	0.3791	-0.0082	-2.12	0.3891	0.3933	0.374	284155
1708471800	0.3873	-0.0079	-2.00	0.3881	0.4	0.3866	295636
1708126200	0.3952	0.0052	1.33	0.39	0.3999	0.381	280447
1708039800	0.39	-0.0068	-1.71	0.3918	0.4	0.381	179009
1707953400	0.3968	-0.0012	-0.30	0.4099999	0.419899	0.3767	391353
1707867000	0.398	-0.015	-3.63	0.4099999	0.415	0.3942	160395
1707780600	0.413	0.013	3.25	0.414	0.4276	0.4038	396487
1707521400	0.4	0.0149	3.87	0.39	0.4043	0.386	214170
1707435000	0.3851	-0.0084	-2.13	0.392	0.4003	0.3801	296867
1707348600	0.3935	-0.0055	-1.38	0.398	0.4099	0.39	143728
1707262200	0.399	0.0065	1.66	0.4	0.42	0.39	173471
1707175800	0.3925	-0.0105	-2.61	0.39	0.4176	0.39	217968
1706916600	0.403	0.003	0.75	0.4193	0.4193	0.39	207033
1706830200	0.4	-0.0116	-2.82	0.4011	0.4247	0.3903	172090
1706743800	0.4116	0.0136	3.42	0.3868	0.419	0.3846	221446
1706657400	0.398	-0.0205	-4.90	0.42	0.434	0.3767	377366
1706571000	0.4185	-0.0214	-4.86	0.4432	0.4432	0.415	230397
1706311800	0.4399	0.0299001	7.29	0.4115	0.4431	0.4099999	406177

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions