INUV - Inuvo, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.35000.35000.32000.33000.3300366,800
Feb 13, 20200.33000.35000.32000.34000.3400928,900
Feb 12, 20200.32000.33000.31000.32000.3200478,900
Feb 11, 20200.30000.32000.30000.31000.3100440,000
Feb 10, 20200.31000.32000.31000.31000.3100161,500
Feb 07, 20200.32000.32000.31000.31000.3100199,100
Feb 06, 20200.33000.34000.32000.32000.3200303,500
Feb 05, 20200.32000.34000.31000.33000.3300553,800
Feb 04, 20200.30000.32000.30000.32000.3200301,400
Feb 03, 20200.33000.33000.30000.30000.3000203,000
Jan 31, 20200.31000.33000.30000.31000.3100539,900
Jan 30, 20200.31000.32000.29000.30000.3000493,000
Jan 29, 20200.30000.32000.29000.31000.3100635,400
Jan 28, 20200.31000.32000.29000.31000.3100611,200
Jan 27, 20200.33000.33000.30000.31000.3100487,400
Jan 24, 20200.34000.38000.32000.33000.33001,335,400
Jan 23, 20200.44000.44000.34000.36000.36001,366,500
Jan 22, 20200.34000.44000.33000.41000.41002,529,200
Jan 21, 20200.34000.34000.32000.33000.3300606,300
Jan 17, 20200.32000.33000.32000.32000.3200259,800
Jan 16, 20200.31000.34000.31000.31000.3100276,800
Jan 15, 20200.33000.33000.30000.31000.3100438,200
Jan 14, 20200.34000.36000.31000.31000.3100881,700
Jan 13, 20200.32000.32000.29000.30000.3000159,500
Jan 10, 20200.28000.32000.28000.31000.3100213,400
Jan 09, 20200.32000.32000.30000.32000.3200298,600
Jan 08, 20200.33000.33000.31000.31000.3100483,200
Jan 07, 20200.36000.37000.31000.31000.31001,128,600
Jan 06, 20200.32000.36000.31000.34000.3400942,500
Jan 03, 20200.31000.33000.30000.30000.3000342,400
Jan 02, 20200.30000.31000.30000.30000.3000220,400
Dec 31, 20190.31000.32000.29000.30000.3000334,300
Dec 30, 20190.28000.31000.28000.30000.3000490,600
Dec 27, 20190.27000.29000.27000.28000.2800167,300
Dec 26, 20190.28000.29000.27000.28000.2800131,400
Dec 24, 20190.28000.29000.28000.28000.2800138,100
Dec 23, 20190.28000.29000.28000.28000.2800115,000
Dec 20, 20190.29000.29000.28000.28000.2800257,000
Dec 19, 20190.27000.28000.27000.28000.2800220,400
Dec 18, 20190.27000.28000.27000.28000.280039,800
Dec 17, 20190.28000.29000.27000.28000.2800202,800
Dec 16, 20190.29000.31000.28000.28000.2800505,100
Dec 13, 20190.27000.29000.27000.29000.2900178,600
Dec 12, 20190.28000.29000.28000.29000.2900165,000
Dec 11, 20190.29000.30000.27000.29000.2900227,700
Dec 10, 20190.30000.30000.27000.28000.2800141,900
Dec 09, 20190.29000.30000.29000.29000.290057,800
Dec 06, 20190.28000.30000.27000.29000.2900420,700
Dec 05, 20190.28000.28000.26000.28000.2800190,900
Dec 04, 20190.26000.28000.26000.26000.2600153,400
Dec 03, 20190.28000.28000.26000.28000.280067,400
Dec 02, 20190.27000.28000.27000.28000.2800130,600
Nov 29, 20190.29000.29000.27000.28000.280045,700
Nov 27, 20190.27000.29000.27000.28000.2800151,900
Nov 26, 20190.28000.29000.27000.29000.2900119,900
Nov 25, 20190.28000.28000.27000.28000.2800268,700
Nov 22, 20190.28000.29000.27000.28000.2800261,200
Nov 21, 20190.29000.31000.27000.28000.2800274,800
Nov 20, 20190.29000.33000.28000.28000.2800603,500
Nov 19, 20190.28000.31000.25000.29000.2900930,200
Nov 18, 20190.27000.29000.25000.26000.2600426,600
Nov 15, 20190.31000.35000.27000.28000.28001,734,300
Nov 14, 20190.30000.31000.29000.30000.3000122,200
Nov 13, 20190.31000.31000.28000.30000.3000158,300
Nov 12, 20190.30000.35000.29000.31000.3100313,500
Nov 11, 20190.30000.30000.29000.29000.290048,400
Nov 08, 20190.28000.30000.28000.29000.2900179,100
Nov 07, 20190.28000.29000.27000.29000.290094,600
Nov 06, 20190.27000.28000.27000.28000.280030,700
Nov 05, 20190.27000.28000.27000.28000.280086,400
Nov 04, 20190.26000.28000.25000.27000.270082,900
Nov 01, 20190.26000.28000.26000.26000.260054,700
Oct 31, 20190.26000.28000.26000.28000.280044,200
Oct 30, 20190.27000.28000.25000.26000.260087,000
Oct 29, 20190.29000.29000.27000.27000.270099,200
Oct 28, 20190.28000.30000.28000.28000.280094,200
Oct 25, 20190.29000.29000.28000.29000.290035,700
Oct 24, 20190.28000.29000.27000.28000.280084,100
Oct 23, 20190.26000.31000.26000.29000.2900261,900
Oct 22, 20190.26000.28000.26000.26000.260018,300
Oct 21, 20190.26000.28000.26000.27000.270038,600
Oct 18, 20190.28000.28000.27000.27000.270036,300
Oct 17, 20190.27000.28000.27000.27000.270033,400
Oct 16, 20190.28000.29000.26000.27000.270092,500
Oct 15, 20190.29000.29000.28000.28000.280088,700
Oct 14, 20190.29000.29000.28000.28000.280022,000
Oct 11, 20190.29000.29000.28000.29000.29009,100
Oct 10, 20190.30000.30000.28000.28000.280028,500
Oct 09, 20190.29000.31000.28000.28000.280013,500
Oct 08, 20190.29000.31000.28000.30000.3000282,000
Oct 07, 20190.29000.33000.28000.31000.3100320,000
Oct 04, 20190.28000.29000.28000.28000.2800117,800
Oct 03, 20190.29000.29000.27000.28000.280033,700
Oct 02, 20190.29000.29000.26000.28000.280069,300
Oct 01, 20190.27000.28000.26000.27000.2700106,100
Sep 30, 20190.27000.28000.27000.27000.2700107,900
Sep 27, 20190.28000.28000.26000.27000.270054,000
Sep 26, 20190.28000.29000.27000.28000.2800109,100
Sep 25, 20190.29000.31000.27000.28000.2800121,000
Sep 24, 20190.27000.29000.26000.27000.2700185,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...