Inuvo, Inc. (INUV)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.3292

-0.0059

(-1.76%)

At close: 03:59PM EDT

0.3300

+0.00

(+0.24%)

After hours:

07:54PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	162,500
Apr 30, 2024	0.3400	0.3500	0.3000	0.3400	0.3400	215,900
Apr 29, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	108,700
Apr 26, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	209,500
Apr 25, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	97,600
Apr 24, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	239,300
Apr 23, 2024	0.3400	0.3400	0.3200	0.3400	0.3400	89,900
Apr 22, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	234,000
Apr 19, 2024	0.3300	0.3400	0.3100	0.3200	0.3200	178,400
Apr 18, 2024	0.3200	0.3400	0.3100	0.3300	0.3300	106,700
Apr 17, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	168,200
Apr 16, 2024	0.3200	0.3400	0.3100	0.3200	0.3200	100,100
Apr 15, 2024	0.3200	0.3400	0.3100	0.3300	0.3300	599,400
Apr 12, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	137,700
Apr 11, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	192,200
Apr 10, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	404,500
Apr 09, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	164,400
Apr 08, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	193,300
Apr 05, 2024	0.3800	0.3900	0.3400	0.3500	0.3500	259,700
Apr 04, 2024	0.3600	0.3800	0.3500	0.3700	0.3700	394,100
Apr 03, 2024	0.3400	0.3700	0.3400	0.3500	0.3500	246,300
Apr 02, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	399,600
Apr 01, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	321,700
Mar 28, 2024	0.3800	0.3900	0.3400	0.3400	0.3400	525,400
Mar 27, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	381,600
Mar 26, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	236,100
Mar 25, 2024	0.3200	0.3700	0.3200	0.3500	0.3500	560,500
Mar 22, 2024	0.3700	0.3900	0.3400	0.3500	0.3500	333,400
Mar 21, 2024	0.3900	0.4000	0.3700	0.3700	0.3700	260,400
Mar 20, 2024	0.4000	0.4000	0.3700	0.3900	0.3900	298,800
Mar 19, 2024	0.4000	0.4100	0.3800	0.3800	0.3800	372,900
Mar 18, 2024	0.4100	0.4300	0.4000	0.4100	0.4100	477,500
Mar 15, 2024	0.4300	0.4500	0.4100	0.4100	0.4100	337,400
Mar 14, 2024	0.4600	0.4800	0.4200	0.4400	0.4400	488,600
Mar 13, 2024	0.4800	0.5000	0.4500	0.4600	0.4600	389,400
Mar 12, 2024	0.4500	0.4900	0.4500	0.4700	0.4700	436,000
Mar 11, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	381,100
Mar 08, 2024	0.5200	0.5300	0.4700	0.4900	0.4900	509,200
Mar 07, 2024	0.5200	0.5500	0.5000	0.5100	0.5100	863,100
Mar 06, 2024	0.4700	0.5300	0.4600	0.5100	0.5100	1,642,000
Mar 05, 2024	0.4200	0.4700	0.4200	0.4600	0.4600	626,600
Mar 04, 2024	0.4100	0.4200	0.3900	0.4200	0.4200	823,300
Mar 01, 2024	0.4300	0.4700	0.4000	0.4100	0.4100	2,165,700
Feb 29, 2024	0.5000	0.5500	0.5000	0.5100	0.5100	1,731,900
Feb 28, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	821,600
Feb 27, 2024	0.4800	0.5000	0.4600	0.4800	0.4800	789,500
Feb 26, 2024	0.4200	0.4700	0.4200	0.4600	0.4600	769,800
Feb 23, 2024	0.3900	0.4200	0.3800	0.4200	0.4200	439,400
Feb 22, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	296,900
Feb 21, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	284,500
Feb 20, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	295,600
Feb 16, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	280,400
Feb 15, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	178,900
Feb 14, 2024	0.4100	0.4200	0.3800	0.4000	0.4000	397,900
Feb 13, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	164,300
Feb 12, 2024	0.4100	0.4300	0.4000	0.4100	0.4100	396,700
Feb 09, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	217,000
Feb 08, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	297,200
Feb 07, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	145,100
Feb 06, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	173,500
Feb 05, 2024	0.3900	0.4200	0.3900	0.3900	0.3900	217,900
Feb 02, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	207,000
Feb 01, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	172,100
Jan 31, 2024	0.3900	0.4200	0.3800	0.4100	0.4100	221,400
Jan 30, 2024	0.4200	0.4300	0.3800	0.4000	0.4000	379,000
Jan 29, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	230,800
Jan 26, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	406,500
Jan 25, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	257,800
Jan 24, 2024	0.4300	0.4600	0.4100	0.4200	0.4200	379,900
Jan 23, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	159,000
Jan 22, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	160,500
Jan 19, 2024	0.4000	0.4300	0.3900	0.4000	0.4000	171,400
Jan 18, 2024	0.3900	0.4400	0.3900	0.4000	0.4000	483,200
Jan 17, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	254,500
Jan 16, 2024	0.4200	0.4300	0.3500	0.3700	0.3700	1,190,500
Jan 12, 2024	0.4500	0.4800	0.4200	0.4400	0.4400	505,500
Jan 11, 2024	0.4500	0.4600	0.4300	0.4400	0.4400	545,800
Jan 10, 2024	0.4200	0.4700	0.4200	0.4500	0.4500	640,200
Jan 09, 2024	0.4600	0.4900	0.4200	0.4300	0.4300	656,900
Jan 08, 2024	0.4600	0.4800	0.4300	0.4700	0.4700	983,500
Jan 05, 2024	0.5100	0.5700	0.4200	0.4500	0.4500	2,134,700
Jan 04, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	927,000
Jan 03, 2024	0.4600	0.4700	0.4400	0.4700	0.4700	627,700
Jan 02, 2024	0.4500	0.4700	0.4300	0.4600	0.4600	1,079,100
Dec 29, 2023	0.3800	0.4500	0.3700	0.4300	0.4300	2,508,400
Dec 28, 2023	0.3400	0.4000	0.3400	0.3600	0.3600	2,018,600
Dec 27, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	252,700
Dec 26, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	270,100
Dec 22, 2023	0.3500	0.3600	0.3400	0.3500	0.3500	526,600
Dec 21, 2023	0.3200	0.3500	0.3200	0.3500	0.3500	293,000
Dec 20, 2023	0.3300	0.3500	0.3200	0.3300	0.3300	316,800
Dec 19, 2023	0.3300	0.3400	0.3100	0.3400	0.3400	403,800
Dec 18, 2023	0.3400	0.3500	0.3200	0.3400	0.3400	186,200
Dec 15, 2023	0.3300	0.3500	0.3100	0.3500	0.3500	404,900
Dec 14, 2023	0.3400	0.3600	0.3200	0.3300	0.3300	455,900
Dec 13, 2023	0.3400	0.3500	0.3200	0.3300	0.3300	356,000
Dec 12, 2023	0.3300	0.3700	0.3300	0.3300	0.3300	480,500
Dec 11, 2023	0.3400	0.3600	0.3200	0.3300	0.3300	537,100
Dec 08, 2023	0.2900	0.3500	0.2900	0.3400	0.3400	1,355,500
Dec 07, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	239,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.48+0.48(+0.61%)

Bitcoin CAD78,593.22-3,706.10(-4.50%)

Inuvo, Inc. (INUV)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.48
+0.48(+0.61%)

Bitcoin CAD
78,593.22
-3,706.10(-4.50%)