U.S. markets close in 4 hours 55 minutes

Inuvo, Inc. (INUV)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.8624-0.0366 (-4.07%)
As of 11:04AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20210.89110.88980.83720.86240.86241,068,979
Apr 12, 20210.96000.96000.86000.90000.90003,164,000
Apr 09, 20210.98000.99000.96000.97000.9700937,100
Apr 08, 20211.03001.03000.96000.97000.97002,388,900
Apr 07, 20211.06001.06000.98001.01001.01002,962,200
Apr 06, 20211.09001.09001.04001.06001.06001,655,000
Apr 05, 20211.03001.07001.01001.05001.05004,595,100
Apr 01, 20211.02001.04001.00001.02001.02001,913,400
Mar 31, 20210.97001.03000.95001.02001.02002,191,900
Mar 30, 20211.02001.03000.90000.98000.98009,059,100
Mar 29, 20211.06001.08001.02001.03001.03002,976,100
Mar 26, 20211.11001.13001.06001.07001.07005,600,600
Mar 25, 20211.08001.14001.04001.08001.08005,254,800
Mar 24, 20211.09001.27001.02001.13001.130012,600,400
Mar 23, 20211.14001.15001.07001.07001.07002,588,400
Mar 22, 20211.13001.18001.13001.15001.15002,196,200
Mar 19, 20211.14001.18001.11001.12001.12004,038,800
Mar 18, 20211.17001.22001.13001.14001.14002,849,400
Mar 17, 20211.15001.27001.14001.22001.22002,533,900
Mar 16, 20211.30001.30001.15001.21001.21004,986,200
Mar 15, 20211.25001.30001.18001.29001.29004,568,400
Mar 12, 20211.13001.30001.11001.21001.21007,554,800
Mar 11, 20211.16001.19001.11001.16001.16002,823,100
Mar 10, 20211.23001.23001.07001.13001.13004,368,900
Mar 09, 20211.12001.24001.11001.20001.20004,912,900
Mar 08, 20211.12001.20001.03001.07001.07004,367,600
Mar 05, 20211.18001.20000.95001.10001.10005,878,000
Mar 04, 20211.21001.32001.07001.15001.15008,127,400
Mar 03, 20211.27001.38001.23001.25001.25009,616,300
Mar 02, 20211.63001.69001.36001.40001.400069,037,100
Mar 01, 20211.14001.49001.13001.31001.310015,941,700
Feb 26, 20211.06001.19001.02001.06001.06003,252,900
Feb 25, 20211.19001.21001.06001.09001.09003,583,000
Feb 24, 20211.16001.28001.15001.18001.18004,186,100
Feb 23, 20211.07001.16000.92001.13001.130010,329,200
Feb 22, 20211.40001.41001.24001.24001.24006,243,600
Feb 19, 20211.40001.51001.38001.41001.41004,845,000
Feb 18, 20211.38001.41001.31001.32001.32005,105,400
Feb 17, 20211.50001.51001.39001.46001.46006,471,400
Feb 16, 20211.68001.69001.52001.53001.53008,174,700
Feb 12, 20211.57001.70001.53001.68001.68007,968,300
Feb 11, 20211.78001.92001.65001.80001.800011,233,300
Feb 10, 20212.02002.05001.61001.84001.840015,679,000
Feb 09, 20211.75001.93001.71001.87001.870015,769,200
Feb 08, 20211.59001.65001.55001.64001.640012,112,700
Feb 05, 20211.40001.48001.36001.45001.45007,510,500
Feb 04, 20211.45001.47001.35001.36001.36005,589,900
Feb 03, 20211.34001.40001.30001.39001.39005,223,100
Feb 02, 20211.39001.40001.27001.31001.31006,519,600
Feb 01, 20211.29001.42001.20001.34001.34009,677,900
Jan 29, 20211.34001.37001.23001.23001.23008,120,500
Jan 28, 20211.37001.54001.28001.37001.37009,209,100
Jan 27, 20211.45001.54001.22001.34001.340018,158,600
Jan 26, 20211.72001.73001.58001.63001.630013,460,600
Jan 25, 20211.78001.78001.55001.71001.710025,892,100
Jan 22, 20211.63001.81001.54001.78001.780023,294,900
Jan 21, 20211.75001.76001.46001.71001.710037,179,700
Jan 20, 20211.87002.35001.73001.81001.8100196,959,500
Jan 19, 20210.95001.70000.92001.45001.4500263,174,500
Jan 15, 20210.69000.70000.64000.65000.65007,007,500
Jan 14, 20210.65000.71000.62000.68000.680019,008,200
Jan 13, 20210.75000.78000.69000.73000.73008,719,800
Jan 12, 20210.68000.78000.61000.74000.740018,770,000
Jan 11, 20210.63000.68000.53000.66000.660011,622,800
Jan 08, 20210.61000.67000.57000.63000.630011,579,900
Jan 07, 20210.52000.60000.52000.58000.580010,936,100
Jan 06, 20210.55000.55000.47000.49000.49005,393,200
Jan 05, 20210.54000.56000.49000.53000.53009,137,000
Jan 04, 20210.47000.48000.45000.47000.47002,500,300
Dec 31, 20200.49000.49000.45000.45000.45001,929,300
Dec 30, 20200.44000.48000.43000.46000.46003,088,800
Dec 29, 20200.46000.47000.42000.43000.43002,485,500
Dec 28, 20200.47000.52000.44000.47000.47004,046,800
Dec 24, 20200.49000.50000.46000.47000.47005,862,300
Dec 23, 20200.41000.52000.41000.51000.510019,192,200
Dec 22, 20200.41000.41000.40000.40000.40001,948,900
Dec 21, 20200.39000.42000.38000.41000.41004,317,900
Dec 18, 20200.39000.40000.39000.39000.39001,197,800
Dec 17, 20200.40000.40000.39000.39000.39001,148,400
Dec 16, 20200.41000.41000.39000.40000.4000924,400
Dec 15, 20200.41000.41000.38000.41000.41001,642,800
Dec 14, 20200.41000.43000.37000.40000.40004,666,400
Dec 11, 20200.42000.42000.40000.40000.40001,425,600
Dec 10, 20200.40000.43000.39000.40000.40003,748,400
Dec 09, 20200.43000.43000.39000.39000.39002,129,600
Dec 08, 20200.40000.43000.40000.42000.42003,667,300
Dec 07, 20200.40000.42000.39000.41000.41002,619,700
Dec 04, 20200.40000.41000.39000.40000.40001,544,600
Dec 03, 20200.39000.40000.39000.40000.40001,602,600
Dec 02, 20200.40000.40000.37000.40000.40002,724,000
Dec 01, 20200.37000.43000.36000.41000.410012,597,600
Nov 30, 20200.37000.37000.36000.37000.37001,793,900
Nov 27, 20200.38000.38000.36000.37000.37001,091,100
Nov 25, 20200.36000.38000.35000.37000.37003,150,400
Nov 24, 20200.36000.37000.35000.36000.36001,680,400
Nov 23, 20200.37000.37000.36000.36000.36001,946,300
Nov 20, 20200.36000.37000.35000.36000.36001,155,000
Nov 19, 20200.36000.38000.35000.36000.36003,592,100
Nov 18, 20200.35000.36000.35000.35000.35001,193,500
Nov 17, 20200.36000.37000.35000.35000.35001,372,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...