The closing price for Inuvo (INUV) in 2018 was $10.70, on December 31, 2018. It was up 25.9% for the year. The latest price is $2.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $10.40 | $11.10 | $10.40 | $10.70 | 5,440 |
December 28 2018 | $10.40 | $11.10 | $10.20 | $10.70 | 9,050 |
December 27 2018 | $10.10 | $11.70 | $10.10 | $10.40 | 16,400 |
December 26 2018 | $10.30 | $10.90 | $10.00 | $10.10 | 28,430 |
December 24 2018 | $10.20 | $10.30 | $10.00 | $10.30 | 5,610 |
December 21 2018 | $11.10 | $11.50 | $10.20 | $10.20 | 10,760 |
December 20 2018 | $11.70 | $12.00 | $10.80 | $11.10 | 13,950 |
December 19 2018 | $11.50 | $12.50 | $11.50 | $11.80 | 7,910 |
December 18 2018 | $12.60 | $12.90 | $11.10 | $12.00 | 35,630 |
December 17 2018 | $11.70 | $13.00 | $11.60 | $11.70 | 40,280 |
December 14 2018 | $10.50 | $11.60 | $10.50 | $11.60 | 6,430 |
December 13 2018 | $10.30 | $10.70 | $10.30 | $10.70 | 3,900 |
December 12 2018 | $10.60 | $10.60 | $10.00 | $10.30 | 9,950 |
December 11 2018 | $11.20 | $11.30 | $10.00 | $10.60 | 20,680 |
December 10 2018 | $11.30 | $11.50 | $11.10 | $11.30 | 4,340 |
December 07 2018 | $11.40 | $11.40 | $11.30 | $11.30 | 4,870 |
December 06 2018 | $11.20 | $11.60 | $11.00 | $11.30 | 10,340 |
December 04 2018 | $11.10 | $11.70 | $11.10 | $11.60 | 7,080 |
December 03 2018 | $11.50 | $11.50 | $10.80 | $11.20 | 10,630 |
November 30 2018 | $11.10 | $11.50 | $11.10 | $11.30 | 5,720 |
November 29 2018 | $11.20 | $11.40 | $11.00 | $11.20 | 13,760 |
November 28 2018 | $11.50 | $11.80 | $11.00 | $11.20 | 18,730 |
November 27 2018 | $11.50 | $11.80 | $11.20 | $11.60 | 15,180 |
November 26 2018 | $11.60 | $11.90 | $11.20 | $11.70 | 9,310 |
November 23 2018 | $11.20 | $11.90 | $11.20 | $11.60 | 4,490 |
Daily pricing data for Inuvo dates back to 8/14/1997, and may be incomplete.
