UK markets close in 1 hour 8 minutes

Inuvo, Inc. (INUV)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.3016-0.0019 (-0.63%)
As of 10:21AM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.30400.31040.29790.30160.301640,977
23 May 20240.28000.32000.28000.30000.3000396,200
22 May 20240.27000.30000.26000.28000.2800388,300
21 May 20240.30000.31000.28000.29000.2900348,800
20 May 20240.30000.31000.29000.30000.3000488,900
17 May 20240.31000.32000.31000.31000.3100218,500
16 May 20240.32000.32000.31000.31000.3100461,000
15 May 20240.32000.33000.31000.32000.3200149,100
14 May 20240.31000.32000.31000.32000.3200218,100
13 May 20240.32000.34000.31000.31000.3100305,200
10 May 20240.32000.33000.31000.32000.3200226,900
09 May 20240.33000.34000.31000.32000.3200225,200
08 May 20240.38000.38000.32000.33000.3300412,600
07 May 20240.35000.37000.33000.35000.3500515,500
06 May 20240.33000.36000.33000.35000.3500380,900
03 May 20240.33000.34000.32000.32000.3200184,200
02 May 20240.34000.34000.32000.33000.3300131,300
01 May 20240.31000.34000.31000.33000.3300162,500
30 Apr 20240.34000.35000.30000.34000.3400215,900
29 Apr 20240.35000.35000.33000.34000.3400108,700
26 Apr 20240.34000.34000.33000.33000.3300209,500
25 Apr 20240.34000.34000.33000.33000.330097,600
24 Apr 20240.34000.34000.32000.33000.3300239,300
23 Apr 20240.34000.34000.32000.34000.340089,900
22 Apr 20240.32000.34000.32000.33000.3300234,000
19 Apr 20240.33000.34000.31000.32000.3200178,400
18 Apr 20240.32000.34000.31000.33000.3300106,700
17 Apr 20240.32000.34000.32000.33000.3300168,200
16 Apr 20240.32000.34000.31000.32000.3200100,100
15 Apr 20240.32000.34000.31000.33000.3300599,400
12 Apr 20240.35000.35000.33000.33000.3300137,700
11 Apr 20240.33000.36000.33000.34000.3400192,200
10 Apr 20240.34000.34000.31000.32000.3200404,500
09 Apr 20240.36000.36000.34000.34000.3400164,400
08 Apr 20240.35000.35000.34000.35000.3500193,300
05 Apr 20240.38000.39000.34000.35000.3500259,700
04 Apr 20240.36000.38000.35000.37000.3700394,100
03 Apr 20240.34000.37000.34000.35000.3500246,300
02 Apr 20240.35000.36000.33000.34000.3400399,600
01 Apr 20240.36000.36000.33000.34000.3400321,700
28 Mar 20240.38000.39000.34000.34000.3400525,400
27 Mar 20240.35000.38000.35000.37000.3700381,600
26 Mar 20240.34000.35000.33000.33000.3300236,100
25 Mar 20240.32000.37000.32000.35000.3500560,500
22 Mar 20240.37000.39000.34000.35000.3500333,400
21 Mar 20240.39000.40000.37000.37000.3700260,400
20 Mar 20240.40000.40000.37000.39000.3900298,800
19 Mar 20240.40000.41000.38000.38000.3800372,900
18 Mar 20240.41000.43000.40000.41000.4100477,500
15 Mar 20240.43000.45000.41000.41000.4100337,400
14 Mar 20240.46000.48000.42000.44000.4400488,600
13 Mar 20240.48000.50000.45000.46000.4600389,400
12 Mar 20240.45000.49000.45000.47000.4700436,000
11 Mar 20240.48000.48000.45000.45000.4500381,100
08 Mar 20240.52000.53000.47000.49000.4900509,200
07 Mar 20240.52000.55000.50000.51000.5100863,100
06 Mar 20240.47000.53000.46000.51000.51001,642,000
05 Mar 20240.42000.47000.42000.46000.4600626,600
04 Mar 20240.41000.42000.39000.42000.4200823,300
01 Mar 20240.43000.47000.40000.41000.41002,165,700
29 Feb 20240.50000.55000.50000.51000.51001,731,900
28 Feb 20240.49000.50000.48000.49000.4900821,600
27 Feb 20240.48000.50000.46000.48000.4800789,500
26 Feb 20240.42000.47000.42000.46000.4600769,800
23 Feb 20240.39000.42000.38000.42000.4200439,400
22 Feb 20240.39000.39000.38000.38000.3800296,900
21 Feb 20240.39000.39000.37000.38000.3800284,500
20 Feb 20240.39000.40000.39000.39000.3900295,600
16 Feb 20240.39000.40000.38000.40000.4000280,400
15 Feb 20240.39000.40000.38000.39000.3900178,900
14 Feb 20240.41000.42000.38000.40000.4000397,900
13 Feb 20240.41000.42000.39000.40000.4000164,300
12 Feb 20240.41000.43000.40000.41000.4100396,700
09 Feb 20240.39000.40000.39000.40000.4000217,000
08 Feb 20240.39000.40000.38000.39000.3900297,200
07 Feb 20240.40000.41000.39000.39000.3900145,100
06 Feb 20240.40000.42000.39000.40000.4000173,500
05 Feb 20240.39000.42000.39000.39000.3900217,900
02 Feb 20240.42000.42000.39000.40000.4000207,000
01 Feb 20240.40000.42000.39000.40000.4000172,100
31 Jan 20240.39000.42000.38000.41000.4100221,400
30 Jan 20240.42000.43000.38000.40000.4000379,000
29 Jan 20240.44000.44000.42000.42000.4200230,800
26 Jan 20240.41000.44000.41000.44000.4400406,500
25 Jan 20240.44000.44000.41000.41000.4100257,800
24 Jan 20240.43000.46000.41000.42000.4200379,900
23 Jan 20240.40000.42000.40000.41000.4100159,000
22 Jan 20240.39000.42000.39000.40000.4000160,500
19 Jan 20240.40000.43000.39000.40000.4000171,400
18 Jan 20240.39000.44000.39000.40000.4000483,200
17 Jan 20240.37000.39000.36000.39000.3900254,500
16 Jan 20240.42000.43000.35000.37000.37001,190,500
12 Jan 20240.45000.48000.42000.44000.4400505,500
11 Jan 20240.45000.46000.43000.44000.4400545,800
10 Jan 20240.42000.47000.42000.45000.4500640,200
09 Jan 20240.46000.49000.42000.43000.4300656,900
08 Jan 20240.46000.48000.43000.47000.4700983,500
05 Jan 20240.51000.57000.42000.45000.45002,134,700
04 Jan 20240.47000.51000.47000.51000.5100927,000
03 Jan 20240.46000.47000.44000.47000.4700627,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...