Inuvo, Inc.: NYSEMKT:INUV historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	0.81	0.84	0.81	0.83	23,345
Jun 17, 2013	0.82	0.85	0.80	0.84	8,200
Jun 14, 2013	0.87	0.87	0.83	0.84	3,351
Jun 13, 2013	0.86	0.92	0.86	0.89	15,424
Jun 12, 2013	0.80	0.83	0.80	0.83	20,890
Jun 11, 2013	0.84	0.84	0.79	0.81	29,100
Jun 10, 2013	0.87	0.89	0.84	0.84	56,353
Jun 7, 2013	0.94	0.94	0.91	0.91	700
Jun 6, 2013	0.97	0.97	0.85	0.97	44,249
Jun 5, 2013	0.97	1.02	0.97	0.99	6,814
Jun 4, 2013	1.00	1.00	0.94	0.94	10,142
Jun 3, 2013	1.01	1.01	0.96	0.98	20,261
May 31, 2013	0.99	1.00	0.94	0.98	8,964
May 30, 2013	1.00	1.00	0.95	0.97	82,142
May 29, 2013	0.98	1.00	0.95	0.98	6,933
May 28, 2013	0.97	0.99	0.93	0.99	60,893
May 24, 2013	0.97	1.00	0.95	0.95	71,168
May 23, 2013	1.03	1.05	0.98	1.05	34,344
May 22, 2013	1.06	1.06	0.97	0.97	240,508
May 21, 2013	0.90	1.08	0.90	1.00	298,448
May 20, 2013	0.86	0.90	0.82	0.90	89,054
May 17, 2013	0.83	0.86	0.78	0.84	146,102
May 16, 2013	0.89	0.89	0.75	0.81	279,659
May 15, 2013	1.23	0.95	0.86	0.90	107,930
May 14, 2013	0.73	0.91	0.73	0.86	113,477
May 13, 2013	0.86	0.86	0.76	0.78	21,669
May 10, 2013	0.80	0.85	0.77	0.81	125,524
May 9, 2013	0.77	0.79	0.73	0.75	19,320
May 8, 2013	0.77	0.78	0.75	0.75	21,846
May 7, 2013	0.75	0.83	0.74	0.79	50,321