INUV - Inuvo, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20170.840.980.790.950.95241,163
Nov 22, 20170.750.840.740.820.82168,800
Nov 21, 20170.730.780.730.770.77103,900
Nov 20, 20170.770.830.730.780.78118,400
Nov 17, 20170.770.850.750.800.8077,500
Nov 16, 20170.720.810.720.800.80260,500
Nov 15, 20170.750.810.710.750.7547,600
Nov 14, 20170.810.810.700.780.78114,400
Nov 13, 20170.830.840.820.820.8232,800
Nov 10, 20170.800.850.800.830.8355,900
Nov 09, 20170.850.850.800.810.818,600
Nov 08, 20170.810.860.810.830.8332,300
Nov 07, 20170.830.830.800.810.8137,300
Nov 06, 20170.840.850.830.840.8435,800
Nov 03, 20170.860.860.800.820.8298,300
Nov 02, 20170.870.900.860.870.8720,500
Nov 01, 20170.840.880.830.880.8870,900
Oct 31, 20170.850.890.840.840.8441,700
Oct 30, 20170.870.900.850.860.8635,000
Oct 27, 20170.870.920.850.850.85314,400
Oct 26, 20170.860.900.850.900.9033,800
Oct 25, 20170.910.920.820.860.8622,400
Oct 24, 20170.890.930.880.880.8859,200
Oct 23, 20170.900.930.890.900.9056,800
Oct 20, 20170.900.940.900.930.9316,700
Oct 19, 20170.900.960.890.910.9147,100
Oct 18, 20170.980.980.850.920.92108,400
Oct 17, 20170.901.110.900.940.94937,100
Oct 16, 20170.890.910.810.870.87126,500
Oct 13, 20170.920.970.850.850.8556,100
Oct 12, 20170.960.970.850.920.92226,100
Oct 11, 20171.001.000.920.920.92169,700
Oct 10, 20171.001.000.970.970.9727,100
Oct 09, 20171.001.000.950.980.9838,600
Oct 06, 20170.981.020.981.021.0259,200
Oct 05, 20170.971.070.950.990.99125,000
Oct 04, 20170.981.000.970.970.9724,200
Oct 03, 20171.001.000.940.980.9856,400
Oct 02, 20171.001.020.990.990.9954,700
Sep 29, 20171.001.000.991.001.0044,000
Sep 28, 20171.091.090.950.990.99123,300
Sep 27, 20171.031.241.031.081.08670,500
Sep 26, 20171.021.041.001.011.019,400
Sep 25, 20170.981.050.981.001.0085,600
Sep 22, 20170.950.980.950.980.9834,300
Sep 21, 20170.970.980.960.970.9713,500
Sep 20, 20170.960.970.960.960.9619,400
Sep 19, 20170.960.980.950.960.9640,300
Sep 18, 20171.001.020.971.021.0218,100
Sep 15, 20171.001.000.971.001.0040,800
Sep 14, 20170.971.000.960.970.9725,700
Sep 13, 20170.961.000.950.980.9831,600
Sep 12, 20170.980.990.960.960.9642,600
Sep 11, 20170.931.000.930.970.9768,600
Sep 08, 20170.920.950.890.930.9367,600
Sep 07, 20170.930.960.880.920.9267,800
Sep 06, 20170.940.980.910.930.9357,100
Sep 05, 20170.981.000.940.940.9481,400
Sep 01, 20170.991.010.990.990.9936,000
Aug 31, 20170.991.060.991.021.0239,100
Aug 30, 20171.061.061.011.011.0132,100
Aug 29, 20171.021.061.021.031.0331,300
Aug 28, 20171.021.051.011.011.0118,800
Aug 25, 20171.001.030.981.031.0316,000
Aug 24, 20171.001.000.980.980.986,100
Aug 23, 20170.981.000.980.990.9920,100
Aug 22, 20171.041.040.980.990.9934,600
Aug 21, 20171.041.041.001.001.009,800
Aug 18, 20170.981.030.980.990.9922,200
Aug 17, 20171.021.060.981.041.0419,500
Aug 16, 20171.001.010.970.980.9815,400
Aug 15, 20171.001.000.950.960.9617,600
Aug 14, 20170.971.010.951.001.0051,400
Aug 11, 20171.011.020.960.970.9756,400
Aug 10, 20171.051.051.011.011.0172,400
Aug 09, 20171.101.111.031.031.0337,600
Aug 08, 20171.071.121.041.061.0633,000
Aug 07, 20171.141.141.041.091.0952,600
Aug 04, 20171.081.141.081.141.1410,700
Aug 03, 20171.101.131.051.071.0732,400
Aug 02, 20171.081.111.051.071.0717,300
Aug 01, 20171.111.131.051.071.0736,300
Jul 31, 20171.151.151.001.081.0858,800
Jul 28, 20171.111.141.071.141.1416,500
Jul 27, 20171.031.151.031.101.1098,200
Jul 26, 20171.051.101.011.051.05119,400
Jul 25, 20171.001.101.001.001.0074,100
Jul 24, 20171.021.051.001.001.0035,800
Jul 21, 20171.041.041.011.011.018,800
Jul 20, 20171.051.051.001.041.0434,500
Jul 19, 20171.051.071.021.021.0230,200
Jul 18, 20171.051.051.001.021.0236,600
Jul 17, 20171.001.050.981.011.0196,300
Jul 14, 20171.001.020.981.011.015,200
Jul 13, 20171.011.010.981.001.0041,300
Jul 12, 20170.991.020.981.011.0120,000
Jul 11, 20171.001.010.970.970.9727,600
Jul 10, 20171.021.020.991.011.0124,500
Jul 07, 20171.051.050.991.021.0224,700
Jul 06, 20171.021.050.981.051.0541,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...