Advertisement
Advertisement
U.S. Markets close in 4 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Inuvo, Inc. (INUV)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.4864+0.0076 (+1.59%)
As of 11:35AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20220.47230.48710.47000.48640.486458,370
Aug 08, 20220.47000.50000.47000.49000.4900193,000
Aug 05, 20220.47000.49000.46000.48000.4800247,900
Aug 04, 20220.51000.52000.45000.47000.4700417,200
Aug 03, 20220.47000.52000.47000.50000.5000342,500
Aug 02, 20220.46000.49000.46000.48000.4800120,100
Aug 01, 20220.47000.47000.45000.46000.460059,700
Jul 29, 20220.46000.47000.45000.46000.4600106,900
Jul 28, 20220.44000.46000.44000.46000.4600142,100
Jul 27, 20220.43000.44000.43000.44000.4400138,200
Jul 26, 20220.45000.46000.43000.43000.4300273,700
Jul 25, 20220.48000.48000.42000.46000.4600309,800
Jul 22, 20220.48000.49000.46000.47000.4700180,500
Jul 21, 20220.47000.50000.47000.49000.4900167,900
Jul 20, 20220.49000.50000.48000.50000.500091,700
Jul 19, 20220.48000.51000.48000.49000.4900264,600
Jul 18, 20220.49000.50000.47000.47000.4700298,100
Jul 15, 20220.49000.50000.48000.49000.4900186,300
Jul 14, 20220.48000.51000.47000.48000.4800117,500
Jul 13, 20220.48000.52000.47000.48000.4800181,000
Jul 12, 20220.49000.51000.48000.51000.5100192,600
Jul 11, 20220.51000.52000.49000.49000.4900111,100
Jul 08, 20220.50000.53000.49000.53000.5300257,800
Jul 07, 20220.48000.51000.47000.50000.5000123,200
Jul 06, 20220.50000.50000.48000.48000.4800140,700
Jul 05, 20220.45000.50000.45000.50000.5000151,000
Jul 01, 20220.48000.51000.47000.49000.4900108,400
Jun 30, 20220.45000.50000.45000.50000.5000313,200
Jun 29, 20220.51000.51000.45000.47000.4700248,500
Jun 28, 20220.48000.52000.48000.50000.5000627,100
Jun 27, 20220.45000.48000.45000.46000.4600141,900
Jun 24, 20220.45000.47000.44000.46000.4600191,900
Jun 23, 20220.41000.45000.41000.45000.4500313,400
Jun 22, 20220.40000.42000.39000.41000.4100131,200
Jun 21, 20220.43000.44000.40000.40000.4000477,300
Jun 17, 20220.41000.45000.41000.42000.4200128,800
Jun 16, 20220.45000.45000.40000.41000.4100394,800
Jun 15, 20220.41000.45000.41000.43000.4300374,700
Jun 14, 20220.43000.44000.41000.41000.4100264,400
Jun 13, 20220.45000.48000.42000.44000.4400233,500
Jun 10, 20220.48000.53000.48000.49000.4900278,500
Jun 09, 20220.48000.54000.48000.49000.4900127,400
Jun 08, 20220.48000.54000.48000.49000.4900353,200
Jun 07, 20220.52000.53000.50000.50000.5000494,900
Jun 06, 20220.52000.54000.51000.54000.5400208,200
Jun 03, 20220.50000.53000.50000.53000.5300134,700
Jun 02, 20220.51000.53000.45000.52000.5200267,000
Jun 01, 20220.52000.55000.50000.53000.5300349,000
May 31, 20220.48000.52000.47000.51000.5100489,500
May 27, 20220.44000.50000.44000.49000.4900415,100
May 26, 20220.43000.45000.41000.44000.4400522,500
May 25, 20220.48000.48000.46000.46000.4600270,800
May 24, 20220.48000.48000.46000.47000.4700318,200
May 23, 20220.46000.48000.46000.48000.4800308,000
May 20, 20220.49000.51000.46000.47000.4700390,300
May 19, 20220.47000.49000.46000.48000.4800285,800
May 18, 20220.45000.49000.44000.47000.4700388,000
May 17, 20220.43000.46000.43000.46000.4600614,000
May 16, 20220.41000.44000.38000.41000.4100328,300
May 13, 20220.32000.43000.30000.41000.4100688,900
May 12, 20220.33000.36000.32000.35000.3500473,400
May 11, 20220.34000.37000.30000.33000.3300873,200
May 10, 20220.39000.40000.34000.35000.3500218,100
May 09, 20220.39000.41000.37000.37000.3700285,200
May 06, 20220.41000.41000.39000.39000.3900181,900
May 05, 20220.42000.42000.38000.40000.4000291,800
May 04, 20220.44000.44000.39000.41000.4100381,600
May 03, 20220.39000.44000.39000.44000.4400145,400
May 02, 20220.42000.44000.40000.40000.4000257,400
Apr 29, 20220.40000.43000.39000.41000.4100260,400
Apr 28, 20220.40000.40000.38000.40000.4000219,100
Apr 27, 20220.39000.40000.38000.39000.3900291,600
Apr 26, 20220.40000.42000.38000.39000.3900257,800
Apr 25, 20220.40000.42000.39000.41000.4100479,900
Apr 22, 20220.42000.43000.40000.40000.4000294,500
Apr 21, 20220.43000.45000.42000.43000.4300171,200
Apr 20, 20220.44000.45000.43000.44000.4400152,800
Apr 19, 20220.42000.45000.42000.45000.4500137,000
Apr 18, 20220.45000.45000.43000.43000.4300132,100
Apr 14, 20220.46000.48000.43000.45000.45001,105,700
Apr 13, 20220.41000.45000.41000.45000.4500239,100
Apr 12, 20220.46000.47000.39000.39000.3900774,400
Apr 11, 20220.47000.48000.46000.46000.4600143,800
Apr 08, 20220.48000.49000.47000.48000.4800164,600
Apr 07, 20220.48000.49000.47000.47000.4700241,200
Apr 06, 20220.55000.55000.48000.49000.4900833,400
Apr 05, 20220.49000.51000.48000.49000.4900174,200
Apr 04, 20220.51000.51000.48000.50000.5000615,100
Apr 01, 20220.48000.54000.48000.48000.4800886,000
Mar 31, 20220.49000.50000.47000.49000.4900267,500
Mar 30, 20220.49000.49000.49000.49000.4900295,100
Mar 29, 20220.47000.50000.46000.49000.4900542,800
Mar 28, 20220.47000.48000.46000.47000.4700242,800
Mar 25, 20220.49000.50000.46000.47000.4700219,300
Mar 24, 20220.47000.50000.47000.48000.4800368,400
Mar 23, 20220.52000.52000.46000.47000.47001,032,400
Mar 22, 20220.47000.52000.47000.51000.5100386,200
Mar 21, 20220.53000.53000.46000.49000.4900916,900
Mar 18, 20220.48000.53000.47000.50000.50001,353,800
Mar 17, 20220.49000.56000.46000.56000.5600842,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement