inuvo (inuv) stock price 2005

The closing price for Inuvo (INUV) in 2005 was $235, on December 30, 2005. It was down 59.8% for the year. The latest price is $3.29.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2005
$220.00
$240.00
$220.00
$235.00
443
December 29 2005
$229.00
$229.00
$216.00
$220.00
767
December 28 2005
$224.00
$224.00
$217.00
$222.00
94
December 27 2005
$225.00
$235.00
$216.00
$223.00
450
December 23 2005
$224.00
$224.00
$215.00
$215.00
242
December 22 2005
$210.00
$220.00
$210.00
$220.00
208
December 21 2005
$224.00
$224.00
$206.00
$212.00
453
December 20 2005
$203.00
$241.00
$203.00
$224.00
1,430
December 19 2005
$206.00
$240.00
$206.00
$228.00
1,260
December 16 2005
$212.00
$215.00
$193.00
$204.00
1,106
December 15 2005
$222.00
$222.00
$202.00
$210.00
387
December 14 2005
$223.00
$223.00
$216.00
$219.00
248
December 13 2005
$217.00
$222.00
$214.00
$217.00
436
December 12 2005
$227.00
$230.00
$215.00
$217.00
205
December 09 2005
$214.00
$225.00
$206.00
$223.00
984
December 08 2005
$220.00
$231.00
$205.00
$214.00
1,161
December 07 2005
$230.00
$235.00
$210.00
$220.00
575
December 06 2005
$235.00
$235.00
$210.00
$230.00
792
December 05 2005
$248.00
$250.00
$236.00
$236.00
766
December 02 2005
$236.00
$249.00
$236.00
$245.00
800
December 01 2005
$246.00
$250.00
$236.00
$242.00
198
November 30 2005
$235.00
$251.00
$235.00
$246.00
596
November 29 2005
$257.00
$257.00
$235.00
$244.00
720
November 28 2005
$251.00
$264.00
$242.00
$248.00
1,104
November 25 2005
$235.00
$250.00
$231.00
$245.00
119
Daily pricing data for Inuvo dates back to 8/14/1997, and may be incomplete.