Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Inuvo, Inc. (NY: INUV )

0.4997 -0.0583 (-10.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 0.5500 0.5600 0.4800 0.4997 2,380,756 -0.06(-10.45%)
Jan 10, 2025 0.5000 0.5690 0.4999 0.5580 2,114,710 +0.07(+13.51%)
Jan 08, 2025 0.5500 0.5659 0.4536 0.4916 4,615,664 -0.08(-14.24%)
Jan 07, 2025 0.6500 0.6539 0.5300 0.5732 4,298,825 -0.07(-10.20%)
Jan 06, 2025 0.7500 0.7805 0.6010 0.6383 9,233,965 -0.08(-10.73%)
Jan 03, 2025 0.6884 0.7600 0.6195 0.7150 4,905,514 +0.02(+2.72%)
Jan 02, 2025 0.7700 0.7901 0.6560 0.6961 8,214,091 +0.05(+7.69%)
Dec 31, 2024 0.6464 0 +0.08(+13.22%)
Dec 30, 2024 0.5101 0.5790 0.5030 0.5709 5,253,411 +0.08(+16.51%)
Dec 27, 2024 0.4500 0.4990 0.4165 0.4900 2,917,960 +0.05(+12.64%)
Dec 26, 2024 0.3959 0.4400 0.3940 0.4350 1,278,277 +0.04(+10.46%)
Dec 24, 2024 0.4030 0.4200 0.3800 0.3938 515,466 -0.01(-1.60%)
Dec 23, 2024 0.4305 0.4400 0.3861 0.4002 1,091,925 -0.02(-5.41%)
Dec 20, 2024 0.4121 0.4599 0.3929 0.4231 1,918,262 +0.01(+3.62%)
Dec 19, 2024 0.3850 0.4400 0.3800 0.4083 1,729,434 +0.04(+10.35%)
Dec 18, 2024 0.3930 0.4600 0.3636 0.3700 4,478,752 -0.01(-3.60%)
Dec 17, 2024 0.3562 0.3900 0.3452 0.3838 2,026,001 +0.03(+8.42%)
Dec 16, 2024 0.3650 0.3650 0.3351 0.3540 575,893 +0.01(+2.49%)
Dec 13, 2024 0.3350 0.3570 0.3100 0.3454 1,243,971 +0.01(+3.01%)
Dec 12, 2024 0.3408 0.3515 0.3247 0.3353 794,810 -0.00(-1.41%)
Dec 11, 2024 0.3500 0.3579 0.3301 0.3401 596,709 -0.01(-1.99%)
Dec 10, 2024 0.3900 0.3900 0.3231 0.3470 1,288,630 -0.02(-5.45%)
Dec 09, 2024 0.3554 0.4100 0.3500 0.3670 2,282,805 +0.03(+9.29%)
Dec 06, 2024 0.3184 0.3486 0.3110 0.3358 1,442,938 +0.03(+10.35%)
Dec 05, 2024 0.2900 0.3257 0.2905 0.3043 706,938 +0.01(+4.21%)
Dec 04, 2024 0.3130 0.3194 0.2800 0.2920 1,102,573 -0.03(-8.75%)
Dec 03, 2024 0.3600 0.3600 0.3060 0.3200 1,891,473 -0.04(-11.31%)
Dec 02, 2024 0.3200 0.3700 0.2990 0.3608 4,462,490 +0.06(+20.67%)
Nov 29, 2024 0.2597 0.2990 0.2580 0.2990 601,752 +0.04(+14.91%)
Nov 27, 2024 0.3095 0.3099 0.2600 0.2602 1,510,535 -0.02(-6.91%)
Nov 26, 2024 0.3080 0.3200 0.2784 0.2795 1,731,975 -0.02(-5.67%)
Nov 25, 2024 0.2490 0.3198 0.2489 0.2963 5,755,494 +0.05(+22.29%)
Nov 22, 2024 0.2311 0.2496 0.2300 0.2423 978,020 +0.01(+5.39%)
Nov 21, 2024 0.2346 0.2347 0.2193 0.2299 647,713 -0.00(-0.73%)
Nov 20, 2024 0.2070 0.2429 0.2070 0.2316 1,699,665 +0.02(+8.73%)
Nov 19, 2024 0.2052 0.2198 0.2052 0.2130 632,292 +0.01(+3.80%)
Nov 18, 2024 0.2000 0.2095 0.2025 0.2052 597,235 +0.00(+1.28%)
Nov 15, 2024 0.2003 0.2097 0.1900 0.2026 758,362 +0.00(+0.30%)
Nov 14, 2024 0.2013 0.2080 0.1950 0.2020 993,535 -0.01(-2.65%)
Nov 13, 2024 0.2125 0.2125 0.2010 0.2075 585,680 -0.01(-2.35%)
Nov 12, 2024 0.2250 0.2260 0.2054 0.2125 1,325,312 -0.01(-6.14%)
Nov 11, 2024 0.2300 0.2353 0.2113 0.2264 1,350,861 -0.01(-2.41%)
Nov 08, 2024 0.2450 0.2500 0.2232 0.2320 1,593,403 -0.01(-3.53%)
Nov 07, 2024 0.2332 0.2489 0.2332 0.2405 590,022 -0.00(-0.70%)
Nov 06, 2024 0.2445 0.2460 0.2342 0.2422 368,636 +0.00(+1.98%)
Nov 05, 2024 0.2372 0.2450 0.2343 0.2375 171,096 -0.00(-0.25%)
Nov 04, 2024 0.2360 0.2446 0.2340 0.2381 328,690 +0.00(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.