Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Inuvo, Inc. (CD5N.F)

0.3185
-0.0050
(-1.55%)
At close: April 22 at 8:01:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.31850.31850.31850.31850.31851,508
Apr 17, 20250.32350.32350.32350.32350.3235-
Apr 16, 20250.33300.33300.33300.33300.3330-
Apr 15, 20250.31800.31800.31800.31800.3180-
Apr 14, 20250.31550.31550.31550.31550.3155-
Apr 11, 20250.32650.32800.32650.32800.32801,508
Apr 10, 20250.32600.34000.32600.33950.33951,362
Apr 9, 20250.28900.30700.28900.30700.307031,770
Apr 8, 20250.28200.29000.28200.29000.29001,500
Apr 7, 20250.26700.26700.26700.26700.2670-
Apr 4, 20250.29200.29200.27200.27200.27201,000
Apr 3, 20250.31550.32000.31550.32000.32001,500
Apr 2, 20250.33000.33000.33000.33000.3300-
Apr 1, 20250.31950.31950.31950.31950.3195-
Mar 31, 20250.34050.38800.34050.38800.388020,000
Mar 28, 20250.36300.36300.36300.36300.3630-
Mar 27, 20250.35950.35950.35950.35950.3595-
Mar 26, 20250.37350.37350.37350.37350.3735-
Mar 25, 20250.37650.37650.37650.37650.3765-
Mar 24, 20250.40150.40150.40150.40150.4015-
Mar 21, 20250.38200.38200.38200.38200.3820-
Mar 20, 20250.38850.38850.38850.38850.3885-
Mar 19, 20250.38850.38850.38850.38850.3885-
Mar 18, 20250.40200.40200.39450.39450.394520
Mar 17, 20250.41100.41650.41100.41650.41651,250
Mar 14, 20250.32850.35600.32850.35600.3560210
Mar 13, 20250.33350.33350.33350.33350.3335-
Mar 12, 20250.32350.34150.32350.34150.341545
Mar 11, 20250.31000.31650.31000.31650.31652,452
Mar 10, 20250.34100.34100.32800.32800.32802,261
Mar 7, 20250.34300.34300.34300.34300.3430-
Mar 6, 20250.35300.35300.35300.35300.3530-
Mar 5, 20250.33250.33250.33250.33250.3325-
Mar 4, 20250.35450.35450.35450.35450.3545-
Mar 3, 20250.38700.38700.37350.37350.3735500
Feb 28, 20250.41800.42000.39500.39500.39504,635
Feb 27, 20250.41200.44900.41200.44900.44902,098
Feb 26, 20250.37750.39500.37750.39500.3950625
Feb 25, 20250.38700.38700.38700.38700.3870-
Feb 24, 20250.40400.40450.39450.39700.39705,600
Feb 21, 20250.42100.44350.42100.44350.44351,000
Feb 20, 20250.41450.41450.41450.41450.4145-
Feb 19, 20250.40850.42800.40850.42800.42803,000
Feb 18, 20250.43750.45850.43750.45850.45855,153
Feb 17, 20250.43750.43750.43750.43750.4375-
Feb 14, 20250.44800.44800.44800.44800.4480-
Feb 13, 20250.43100.43100.43100.43100.4310-
Feb 12, 20250.47050.47050.47050.47050.4705-
Feb 11, 20250.46300.47950.46300.47950.479515,111
Feb 10, 20250.46350.46350.46350.46350.4635-
Feb 7, 20250.46350.46350.46350.46350.4635-
Feb 6, 20250.45250.45250.45250.45250.4525-
Feb 5, 20250.43300.44600.43300.44600.44601,000
Feb 4, 20250.43350.43350.43350.43350.4335-
Feb 3, 20250.45900.45900.45900.45900.4590-
Jan 31, 20250.45800.45800.45800.45800.4580-
Jan 30, 20250.46750.46750.46750.46750.4675-
Jan 29, 20250.44400.44900.44400.44900.4490500
Jan 28, 20250.42250.46200.42250.46200.462018,213
Jan 27, 20250.47300.47300.47300.47300.4730-
Jan 24, 20250.49200.49200.49200.49200.4920-
Jan 23, 20250.53000.53000.52600.52600.52602,270
Jan 22, 20250.50000.50000.50000.50000.5000-
Jan 21, 20250.41800.48400.41800.48400.484031,883
Jan 20, 20250.41350.44700.41350.44700.447091
Jan 17, 20250.41950.43000.41950.43000.430028,000
Jan 16, 20250.44950.44950.40150.40150.401514,500
Jan 15, 20250.48200.48200.48200.48200.4820-
Jan 14, 20250.47750.47750.47650.47650.47653,750
Jan 13, 20250.52300.52300.52300.52300.5230-
Jan 10, 20250.47950.48000.47950.48000.48002,500
Jan 9, 20250.47150.47150.47150.47150.4715-
Jan 8, 20250.53900.56700.50000.50000.500010,400
Jan 7, 20250.60700.61000.49950.49950.49957,500
Jan 6, 20250.77000.77700.58200.58900.589045,900
Jan 3, 20250.66200.71000.60000.60000.60003,500
Jan 2, 20250.61700.80500.61700.75900.759037,945
Dec 30, 20240.48050.50600.48050.50600.50601,500
Dec 27, 20240.44000.44400.44000.44150.441536,812
Dec 23, 20240.40350.40350.40350.40350.4035-
Dec 20, 20240.41200.41200.41200.41200.4120-
Dec 19, 20240.34700.40100.34700.40100.4010500
Dec 18, 20240.36350.39300.35400.39300.393015,102
Dec 17, 20240.32750.36000.32750.36000.36008,198
Dec 16, 20240.31450.33400.31450.33400.3340500
Dec 13, 20240.31500.31500.31500.31500.3150-
Dec 12, 20240.31500.31500.31500.31500.3150-
Dec 11, 20240.31600.31600.31600.31600.3160-
Dec 10, 20240.34350.34350.34000.34000.34001,400
Dec 9, 20240.31250.31250.31250.31250.3125-
Dec 6, 20240.27400.27500.27400.27500.27503,000
Dec 5, 20240.26350.26350.26350.26350.2635-
Dec 4, 20240.29000.29000.29000.29000.2900-
Dec 3, 20240.30150.33850.30150.33250.33257,950
Dec 2, 20240.25350.31500.25350.31500.315075,636
Nov 29, 20240.23450.23450.22750.22750.2275100
Nov 28, 20240.23500.26950.23500.26950.26953,796
Nov 27, 20240.25450.25450.25450.25450.2545-
Nov 26, 20240.27550.27550.27550.27550.2755-
Nov 25, 20240.22100.22100.22100.22100.2210-
Nov 22, 20240.20900.20900.20900.20900.2090-
Nov 21, 20240.20850.20850.20850.20850.2085-
Nov 20, 20240.19140.19140.19140.19140.1914-
Nov 19, 20240.19000.19000.19000.19000.1900-
Nov 18, 20240.19040.19040.19040.19040.1904-
Nov 15, 20240.18100.18100.18100.18100.1810-
Nov 14, 20240.18660.20600.17340.17340.173427,617
Nov 13, 20240.19000.19000.19000.19000.1900-
Nov 12, 20240.20200.20200.20200.20200.20202,500
Nov 11, 20240.20650.20650.20650.20650.2065-
Nov 8, 20240.23700.23700.23700.23700.23702,000
Nov 7, 20240.21450.21500.21450.21500.21503,000
Nov 6, 20240.21150.21150.21150.21150.2115-
Nov 5, 20240.21200.21200.21200.21200.2120-
Nov 4, 20240.20850.20850.20850.20850.2085-
Nov 1, 20240.21150.21150.21150.21150.2115-
Oct 31, 20240.22050.22050.22050.22050.2205-
Oct 30, 20240.22050.22050.22050.22050.2205-
Oct 29, 20240.22200.22200.22200.22200.2220-
Oct 28, 20240.21050.21050.21050.21050.2105-
Oct 25, 20240.21900.21900.21900.21900.2190-
Oct 24, 20240.21050.21050.21050.21050.2105-
Oct 23, 20240.22050.22050.22050.22050.2205-
Oct 22, 20240.22050.22050.22050.22050.2205-
Oct 21, 20240.22050.22050.22050.22050.2205-
Oct 18, 20240.22800.22800.22800.22800.2280-
Oct 17, 20240.22150.22150.22150.22150.2215-
Oct 16, 20240.22300.25000.22300.25000.25001,200
Oct 15, 20240.22150.22150.22150.22150.2215-
Oct 14, 20240.22600.22600.22600.22600.2260-
Oct 11, 20240.22000.22000.22000.22000.2200-
Oct 10, 20240.21150.21150.21150.21150.2115-
Oct 9, 20240.21050.23750.21050.23750.23752,500
Oct 8, 20240.21250.21250.21250.21250.2125-
Oct 7, 20240.21750.21750.21750.21750.2175-
Oct 4, 20240.21200.21500.21200.21500.21503,000
Oct 3, 20240.20750.20750.20750.20750.2075-
Oct 2, 20240.20550.20550.20550.20550.2055-
Oct 1, 20240.22050.22050.22050.22050.2205-
Sep 30, 20240.22050.22050.22050.22050.2205-
Sep 27, 20240.21500.23850.21500.23850.2385500
Sep 26, 20240.22050.22050.22050.22050.2205-
Sep 25, 20240.20450.20450.20450.20450.2045-
Sep 24, 20240.20350.20350.20350.20350.2035-
Sep 23, 20240.18540.18540.18540.18540.1854-
Sep 20, 20240.21350.21350.21350.21350.2135-
Sep 19, 20240.22350.22350.22350.22350.2235-
Sep 18, 20240.22200.22200.22200.22200.2220-
Sep 17, 20240.22550.24550.22550.24550.2455500
Sep 16, 20240.22950.22950.22950.22950.2295-
Sep 13, 20240.22800.22800.22800.22800.2280-
Sep 12, 20240.22650.22650.22650.22650.2265-
Sep 11, 20240.22100.22100.22100.22100.2210-
Sep 10, 20240.22100.22100.22100.22100.2210-
Sep 9, 20240.22200.22200.22200.22200.2220-
Sep 6, 20240.21450.21450.21450.21450.2145-
Sep 5, 20240.23050.23050.23050.23050.2305-
Sep 4, 20240.22300.22300.22300.22300.2230-
Sep 3, 20240.24700.24700.24700.24700.2470-
Sep 2, 20240.24700.24700.24700.24700.2470-
Aug 30, 20240.24250.24250.24250.24250.2425-
Aug 29, 20240.23050.23050.23050.23050.2305-
Aug 28, 20240.25000.25000.25000.25000.2500-
Aug 27, 20240.24050.24050.24050.24050.2405-
Aug 26, 20240.24050.24050.24050.24050.2405-
Aug 23, 20240.24050.24050.24050.24050.2405-
Aug 22, 20240.24050.24050.24050.24050.2405-
Aug 21, 20240.24050.24050.24050.24050.2405-
Aug 20, 20240.24300.24300.24300.24300.2430-
Aug 19, 20240.24800.24800.24800.24800.2480-
Aug 16, 20240.24950.24950.24950.24950.2495-
Aug 15, 20240.24050.24050.24050.24050.2405-
Aug 14, 20240.23850.23850.23850.23850.2385-
Aug 13, 20240.23200.23200.23200.23200.2320-
Aug 12, 20240.26050.26050.26050.26050.2605-
Aug 9, 20240.27400.27400.27400.27400.2740-
Aug 8, 20240.27050.27050.27050.27050.2705-
Aug 7, 20240.26700.26700.26700.26700.2670-
Aug 6, 20240.25550.25550.25550.25550.2555-
Aug 5, 20240.27550.27550.27500.27500.27503,600
Aug 2, 20240.27550.27550.27550.27550.2755-
Aug 1, 20240.26800.26800.26800.26800.2680-
Jul 31, 20240.26050.26050.26050.26050.2605-
Jul 30, 20240.27450.27450.27450.27450.2745-
Jul 29, 20240.28450.30000.28450.30000.30003,000
Jul 26, 20240.25700.25700.25700.25700.2570-
Jul 25, 20240.25600.25600.25600.25600.2560-
Jul 24, 20240.25850.25850.25850.25850.2585-
Jul 23, 20240.30050.30050.30050.30050.3005-
Jul 22, 20240.30050.30050.30050.30050.3005-
Jul 19, 20240.31250.31250.31250.31250.3125-
Jul 18, 20240.28800.28800.28800.28800.2880-
Jul 17, 20240.26950.26950.26950.26950.2695-
Jul 16, 20240.26200.26200.26200.26200.2620-
Jul 15, 20240.25100.25100.25100.25100.2510-
Jul 12, 20240.23400.23400.23400.23400.2340-
Jul 11, 20240.23750.23750.23750.23750.2375-
Jul 10, 20240.23050.26450.23050.26450.2645500
Jul 9, 20240.23050.23050.23050.23050.2305-
Jul 8, 20240.23400.23400.23400.23400.2340-
Jul 5, 20240.24000.24000.24000.24000.2400100
Jul 4, 20240.23100.23100.23100.23100.2310-
Jul 3, 20240.23050.23050.23050.23050.2305-
Jul 2, 20240.23050.23050.23050.23050.2305-
Jul 1, 20240.25050.25050.25050.25050.2505200
Jun 28, 20240.24200.24200.24200.24200.2420-
Jun 27, 20240.24750.24750.24750.24750.2475-
Jun 26, 20240.23050.23050.23050.23050.2305-
Jun 25, 20240.24100.24100.24100.24100.2410-
Jun 24, 20240.29750.29750.29750.29750.2975-
Jun 21, 20240.22050.22050.22050.22050.2205-
Jun 20, 20240.22050.22050.22050.22050.2205-
Jun 19, 20240.22000.22000.22000.22000.22009
Jun 18, 20240.22500.22500.22500.22500.2250-
Jun 17, 20240.22750.22750.22750.22750.2275-
Jun 14, 20240.23450.23600.23450.23600.23605,000
Jun 13, 20240.22750.22750.22750.22750.2275-
Jun 12, 20240.21850.21850.21850.21850.2185-
Jun 11, 20240.22250.22250.22250.22250.2225-
Jun 10, 20240.21550.21550.21550.21550.2155-
Jun 7, 20240.22750.22750.22750.22750.2275-
Jun 6, 20240.23400.23400.23400.23400.2340-
Jun 5, 20240.24150.24150.24150.24150.2415-
Jun 4, 20240.24300.24300.24300.24300.2430-
Jun 3, 20240.22350.22350.22350.22350.2235-
May 31, 20240.23850.23850.23850.23850.2385-
May 30, 20240.24800.24800.24800.24800.2480-
May 29, 20240.25950.25950.25950.25950.2595-
May 28, 20240.26900.26900.26900.26900.2690-
May 27, 20240.26900.26900.26900.26900.2690-
May 24, 20240.26700.26700.26700.26700.2670-
May 23, 20240.24700.24700.24700.24700.2470-
May 22, 20240.25200.25200.25200.25200.2520-
May 21, 20240.26300.26300.26300.26300.2630-
May 20, 20240.26700.26700.26700.26700.2670-
May 17, 20240.28050.28050.28050.28050.2805-
May 16, 20240.28050.28050.28050.28050.2805-
May 15, 20240.28050.28050.28050.28050.2805-
May 14, 20240.28050.28050.28050.28050.28053,750
May 13, 20240.31050.31050.28950.28950.28953,000
May 10, 20240.30000.30000.30000.30000.30001,500
May 9, 20240.30000.30000.30000.30000.3000-
May 8, 20240.32250.32250.32250.32250.3225-
May 7, 20240.30750.32000.30750.32000.32009,000
May 6, 20240.28000.31050.28000.31050.310525,400
May 3, 20240.30050.30050.30050.30050.3005-
May 2, 20240.29200.29200.29200.29200.2920-
Apr 30, 20240.30200.30200.30200.30200.3020-
Apr 29, 20240.29850.29850.29850.29850.2985-
Apr 26, 20240.29850.29850.29850.29850.2985-
Apr 25, 20240.29850.29850.29850.29850.2985-
Apr 24, 20240.29900.29900.29900.29900.2990-
Apr 23, 20240.29850.29850.29850.29850.2985-
Apr 22, 20240.29850.30050.29850.30050.3005100