TipRanks
Go Ultimate55% OFF

Inuvo (CD5) Historical Prices

DE:CD5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.380.380.380.380.38-4.04%00.00
Oct 29, 20260.400.400.400.400.40+4.21%00.00
Oct 28, 20260.380.380.380.380.38-2.06%00.00
Oct 27, 20260.370.390.370.390.39+4.86%3002.25
Oct 26, 20260.370.370.370.370.37+0.54%00.00
Oct 23, 20260.370.370.370.370.37+2.79%00.00
Oct 22, 20260.360.360.360.360.36-1.10%00.00
Oct 21, 20260.360.360.360.360.36-1.09%00.00
Oct 20, 20260.370.370.370.370.37-3.68%00.00
Oct 19, 20260.380.380.380.380.38-5.47%00.00
Oct 16, 20260.400.400.400.400.40+0.50%00.00
Oct 15, 20260.400.400.400.400.40-9.09%00.00
Oct 14, 20260.440.440.440.440.44+0.46%00.00
Oct 13, 20260.440.440.440.440.44-2.23%00.00
Oct 12, 20260.450.450.450.450.45+1.36%00.00
Oct 09, 20260.440.440.440.440.44-1.34%00.00
Oct 08, 20260.450.450.450.450.45-2.61%00.00
Oct 07, 20260.460.460.460.460.46-3.77%00.00
Oct 06, 20260.480.480.480.480.48-2.05%00.00
Oct 05, 20260.490.490.490.490.49-5.06%00.00
Oct 02, 20260.500.510.500.510.51+4.90%1,95119.09
Oct 01, 20260.490.490.490.490.49+2.08%00.00
Sep 30, 20260.480.480.480.480.48+8.60%00.00
Sep 29, 20260.480.480.440.440.44-9.05%5005.30
Sep 28, 20260.490.490.490.490.49-2.02%00.00
Sep 25, 20260.500.500.500.500.50-1.78%00.00
Sep 24, 20260.510.510.510.510.51+1.41%00.00
Sep 23, 20260.500.500.500.500.50+0.40%00.00
Sep 22, 20260.500.500.500.500.50-1.78%00.00
Sep 21, 20260.510.510.510.510.51+1.41%00.00
Sep 18, 20260.500.500.500.500.50-2.35%00.00
Sep 17, 20260.510.510.510.510.51+7.14%00.00
Sep 16, 20260.480.480.480.480.48-11.03%00.00
Sep 15, 20260.540.540.540.540.54+1.90%00.00
Sep 14, 20260.530.530.530.530.53+0.96%00.00
Sep 11, 20260.520.520.520.520.52-1.89%00.00
Sep 10, 20260.530.530.530.530.53-2.75%00.00
Sep 09, 20260.550.550.550.550.55+3.81%00.00
Sep 08, 20260.550.550.530.530.53-7.89%1001.06
Sep 07, 20260.550.570.550.570.57+3.64%4004.55
Sep 04, 20260.560.560.550.550.55-2.65%5001.97
Sep 03, 20260.570.570.570.570.57-0.88%00.00
Sep 02, 20260.570.570.570.570.57-3.39%00.00
Sep 01, 20260.590.590.590.590.59-2.80%00.00
Aug 31, 20260.580.610.580.610.61+0.33%4,93928.16
Aug 28, 20260.610.610.610.610.61+4.31%00.00
Aug 27, 20260.580.580.580.580.58-3.33%00.00
Aug 26, 20260.600.600.600.600.60+1.69%00.00
Aug 25, 20260.590.590.590.590.59-2.48%00.00
Aug 24, 20260.610.610.610.610.61+0.83%00.00