FinData: Historical Data for AMEX, INUV

Saturday, 20 April 2024

INUVO INC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.3710	0.3885	0.3710	0.3798	82,900
13/10/22	0.3800	0.3867	0.3621	0.3711	229,600
12/10/22	0.3750	0.3802	0.3610	0.3761	244,400
11/10/22	0.3800	0.3899	0.3800	0.3804	66,700
10/10/22	0.4000	0.4132	0.3810	0.3810	555,500
07/10/22	0.4073	0.4149	0.4000	0.4052	309,000
06/10/22	0.4175	0.4274	0.4100	0.4150	242,200
05/10/22	0.4012	0.4293	0.4000	0.4175	179,700
04/10/22	0.4150	0.4299	0.4069	0.4089	165,200
03/10/22	0.4079	0.4260	0.4005	0.4059	212,900
30/09/22	0.4200	0.4460	0.4070	0.4070	211,200
29/09/22	0.4267	0.4500	0.4207	0.4400	151,200
28/09/22	0.4100	0.4474	0.4100	0.4370	103,800
26/09/22	0.4236	0.4551	0.4236	0.4247	133,500
23/09/22	0.4500	0.4501	0.4200	0.4367	383,600
22/09/22	0.4984	0.4984	0.4500	0.4580	549,700
21/09/22	0.5000	0.5000	0.4850	0.4940	165,400
20/09/22	0.5000	0.5098	0.4900	0.4935	92,700
19/09/22	0.5100	0.5149	0.4900	0.4999	229,000
16/09/22	0.5150	0.5163	0.5000	0.5163	274,100
15/09/22	0.5050	0.5172	0.4858	0.5014	495,500
14/09/22	0.4900	0.5100	0.4787	0.4787	286,900
13/09/22	0.4960	0.4960	0.4800	0.4820	140,600
12/09/22	0.4872	0.5150	0.4800	0.4960	474,700
09/09/22	0.4643	0.4842	0.4600	0.4813	327,400
08/09/22	0.4600	0.4757	0.4500	0.4684	262,100
07/09/22	0.4722	0.5000	0.4514	0.4648	212,000
06/09/22	0.4900	0.5000	0.4577	0.4677	208,300
02/09/22	0.4824	0.4918	0.4800	0.4871	172,200
01/09/22	0.5095	0.5160	0.4711	0.4970	413,600
31/08/22	0.5289	0.5289	0.5164	0.5167	102,800
30/08/22	0.5200	0.5300	0.5200	0.5235	201,100
29/08/22	0.5100	0.5329	0.5001	0.5172	350,900
26/08/22	0.5100	0.5300	0.4651	0.5100	800,900
25/08/22	0.5100	0.5205	0.5050	0.5111	141,600
24/08/22	0.5031	0.5400	0.5031	0.5204	189,500
23/08/22	0.5165	0.5299	0.5070	0.5100	205,500
22/08/22	0.5319	0.5416	0.5150	0.5150	181,100
19/08/22	0.5500	0.5744	0.5350	0.5484	237,400
18/08/22	0.5000	0.5900	0.5000	0.5744	1,643,600
17/08/22	0.5300	0.5300	0.5026	0.5065	165,100
16/08/22	0.4900	0.5300	0.4820	0.5228	559,400
15/08/22	0.4900	0.5197	0.4796	0.5110	624,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%