INUV - Inuvo, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.57000.57000.55000.56000.56001,294,200
Jul 09, 20200.57000.58000.54000.57000.57001,730,300
Jul 08, 20200.57000.57000.53000.56000.56001,520,700
Jul 07, 20200.59000.59000.56000.56000.56001,971,700
Jul 06, 20200.58000.62000.56000.57000.57003,729,200
Jul 02, 20200.54000.56000.52000.56000.56002,690,400
Jul 01, 20200.55000.55000.52000.53000.53002,078,000
Jun 30, 20200.57000.58000.51000.53000.53004,820,200
Jun 29, 20200.50000.59000.48000.55000.55006,315,800
Jun 26, 20200.53000.54000.50000.50000.50002,336,500
Jun 25, 20200.57000.58000.53000.54000.54001,678,300
Jun 24, 20200.56000.57000.50000.56000.56002,902,500
Jun 23, 20200.60000.60000.55000.55000.55002,323,700
Jun 22, 20200.61000.61000.56000.58000.58002,404,900
Jun 19, 20200.63000.68000.59000.59000.59003,582,300
Jun 18, 20200.59000.65000.54000.62000.62006,994,000
Jun 17, 20200.65000.67000.61000.61000.61004,415,400
Jun 16, 20200.71000.72000.65000.69000.69003,380,400
Jun 15, 20200.68000.73000.67000.68000.68005,165,900
Jun 12, 20200.90000.90000.70000.75000.75008,595,300
Jun 11, 20200.83000.97000.77000.82000.820016,419,300
Jun 10, 20200.69001.11000.60001.07001.070068,765,900
Jun 09, 20200.82000.92000.64000.69000.690023,626,200
Jun 08, 20200.59000.66000.55000.64000.640015,793,800
Jun 05, 20200.57000.57000.53000.55000.55005,709,200
Jun 04, 20200.55000.63000.51000.53000.530017,740,300
Jun 03, 20200.51000.66000.50000.65000.65007,728,000
Jun 02, 20200.55000.62000.50000.52000.520011,361,200
Jun 01, 20200.44000.48000.43000.47000.47002,826,000
May 29, 20200.44000.44000.41000.43000.4300965,200
May 28, 20200.46000.46000.43000.43000.43001,944,300
May 27, 20200.47000.47000.42000.45000.45002,560,600
May 26, 20200.41000.49000.40000.46000.46009,116,600
May 22, 20200.40000.41000.38000.39000.39001,352,900
May 21, 20200.38000.42000.37000.40000.40002,806,100
May 20, 20200.38000.42000.36000.38000.38003,730,400
May 19, 20200.37000.41000.36000.39000.39002,599,800
May 18, 20200.49000.49000.38000.42000.420016,504,100
May 15, 20200.33000.36000.33000.33000.33002,429,200
May 14, 20200.36000.42000.35000.40000.40006,935,400
May 13, 20200.38000.40000.32000.36000.36003,273,700
May 12, 20200.40000.44000.37000.40000.40003,374,400
May 11, 20200.33000.44000.31000.41000.41008,379,200
May 08, 20200.33000.34000.28000.33000.33001,660,200
May 07, 20200.35000.42000.28000.33000.33008,083,000
May 06, 20200.27000.50000.25000.38000.380023,732,100
May 05, 20200.27000.30000.27000.28000.28001,117,500
May 04, 20200.26000.33000.25000.31000.31009,631,100
May 01, 20200.26000.26000.24000.24000.2400306,600
Apr 30, 20200.25000.26000.24000.25000.2500704,400
Apr 29, 20200.26000.26000.25000.25000.2500637,400
Apr 28, 20200.23000.26000.22000.25000.25001,447,200
Apr 27, 20200.23000.23000.22000.23000.2300281,600
Apr 24, 20200.23000.23000.21000.23000.2300236,900
Apr 23, 20200.23000.23000.21000.23000.2300683,000
Apr 22, 20200.24000.24000.21000.23000.2300561,800
Apr 21, 20200.23000.23000.22000.22000.2200345,800
Apr 20, 20200.25000.25000.21000.22000.2200968,600
Apr 17, 20200.22000.26000.21000.25000.25002,459,700
Apr 16, 20200.23000.23000.21000.22000.22001,009,100
Apr 15, 20200.25000.25000.22000.23000.23001,260,400
Apr 14, 20200.26000.32000.24000.27000.27006,582,600
Apr 13, 20200.22000.32000.20000.23000.23007,025,100
Apr 09, 20200.22000.22000.20000.21000.2100178,100
Apr 08, 20200.21000.25000.18000.23000.2300816,000
Apr 07, 20200.21000.21000.19000.20000.2000157,600
Apr 06, 20200.20000.22000.19000.20000.2000190,600
Apr 03, 20200.21000.21000.19000.21000.210099,900
Apr 02, 20200.22000.22000.20000.20000.2000138,500
Apr 01, 20200.21000.23000.19000.23000.2300405,700
Mar 31, 20200.20000.25000.20000.24000.24001,541,700
Mar 30, 20200.21000.22000.19000.21000.2100207,900
Mar 27, 20200.21000.22000.20000.21000.2100475,300
Mar 26, 20200.22000.25000.21000.21000.2100470,900
Mar 25, 20200.22000.26000.21000.23000.2300463,500
Mar 24, 20200.19000.27000.19000.25000.25001,575,800
Mar 23, 20200.20000.20000.16000.18000.1800140,000
Mar 20, 20200.19000.19000.15000.19000.1900164,000
Mar 19, 20200.20000.20000.17000.17000.1700270,800
Mar 18, 20200.18000.18000.14000.18000.1800322,400
Mar 17, 20200.19000.19000.15000.17000.1700324,900
Mar 16, 20200.19000.23000.09000.18000.1800787,200
Mar 13, 20200.20000.22000.20000.20000.2000231,000
Mar 12, 20200.21000.22000.19000.20000.2000341,000
Mar 11, 20200.23000.26000.22000.23000.2300190,200
Mar 10, 20200.24000.26000.22000.23000.2300414,100
Mar 09, 20200.25000.25000.21000.23000.2300183,900
Mar 06, 20200.26000.27000.25000.26000.2600146,800
Mar 05, 20200.28000.28000.25000.27000.2700215,300
Mar 04, 20200.27000.29000.26000.29000.2900195,000
Mar 03, 20200.28000.28000.26000.27000.2700158,000
Mar 02, 20200.27000.27000.26000.26000.2600141,300
Feb 28, 20200.26000.27000.21000.26000.2600896,900
Feb 27, 20200.26000.27000.25000.26000.2600512,700
Feb 26, 20200.29000.29000.27000.28000.2800138,800
Feb 25, 20200.28000.30000.27000.27000.2700462,500
Feb 24, 20200.30000.30000.28000.29000.2900681,200
Feb 21, 20200.32000.32000.30000.30000.3000284,500
Feb 20, 20200.32000.32000.30000.31000.3100410,100
Feb 19, 20200.32000.32000.30000.30000.3000151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...