Inuvo, Inc. (INUV)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.3200

-0.0090

(-2.74%)

At close: 04:00PM EDT

0.3315

+0.01

(+3.59%)

After hours:

06:56PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3300	0.3400	0.3100	0.3200	0.3200	178,400
18 Apr 2024	0.3200	0.3400	0.3100	0.3300	0.3300	106,700
17 Apr 2024	0.3200	0.3400	0.3200	0.3300	0.3300	168,200
16 Apr 2024	0.3200	0.3400	0.3100	0.3200	0.3200	100,100
15 Apr 2024	0.3200	0.3400	0.3100	0.3300	0.3300	599,400
12 Apr 2024	0.3500	0.3500	0.3300	0.3300	0.3300	137,700
11 Apr 2024	0.3300	0.3600	0.3300	0.3400	0.3400	192,200
10 Apr 2024	0.3400	0.3400	0.3100	0.3200	0.3200	404,500
09 Apr 2024	0.3600	0.3600	0.3400	0.3400	0.3400	164,400
08 Apr 2024	0.3500	0.3500	0.3400	0.3500	0.3500	193,300
05 Apr 2024	0.3800	0.3900	0.3400	0.3500	0.3500	259,700
04 Apr 2024	0.3600	0.3800	0.3500	0.3700	0.3700	394,100
03 Apr 2024	0.3400	0.3700	0.3400	0.3500	0.3500	246,300
02 Apr 2024	0.3500	0.3600	0.3300	0.3400	0.3400	399,600
01 Apr 2024	0.3600	0.3600	0.3300	0.3400	0.3400	321,700
28 Mar 2024	0.3800	0.3900	0.3400	0.3400	0.3400	525,400
27 Mar 2024	0.3500	0.3800	0.3500	0.3700	0.3700	381,600
26 Mar 2024	0.3400	0.3500	0.3300	0.3300	0.3300	236,100
25 Mar 2024	0.3200	0.3700	0.3200	0.3500	0.3500	560,500
22 Mar 2024	0.3700	0.3900	0.3400	0.3500	0.3500	333,400
21 Mar 2024	0.3900	0.4000	0.3700	0.3700	0.3700	260,400
20 Mar 2024	0.4000	0.4000	0.3700	0.3900	0.3900	298,800
19 Mar 2024	0.4000	0.4100	0.3800	0.3800	0.3800	372,900
18 Mar 2024	0.4100	0.4300	0.4000	0.4100	0.4100	477,500
15 Mar 2024	0.4300	0.4500	0.4100	0.4100	0.4100	337,400
14 Mar 2024	0.4600	0.4800	0.4200	0.4400	0.4400	488,600
13 Mar 2024	0.4800	0.5000	0.4500	0.4600	0.4600	389,400
12 Mar 2024	0.4500	0.4900	0.4500	0.4700	0.4700	436,000
11 Mar 2024	0.4800	0.4800	0.4500	0.4500	0.4500	381,100
08 Mar 2024	0.5200	0.5300	0.4700	0.4900	0.4900	509,200
07 Mar 2024	0.5200	0.5500	0.5000	0.5100	0.5100	863,100
06 Mar 2024	0.4700	0.5300	0.4600	0.5100	0.5100	1,642,000
05 Mar 2024	0.4200	0.4700	0.4200	0.4600	0.4600	626,600
04 Mar 2024	0.4100	0.4200	0.3900	0.4200	0.4200	823,300
01 Mar 2024	0.4300	0.4700	0.4000	0.4100	0.4100	2,165,700
29 Feb 2024	0.5000	0.5500	0.5000	0.5100	0.5100	1,731,900
28 Feb 2024	0.4900	0.5000	0.4800	0.4900	0.4900	821,600
27 Feb 2024	0.4800	0.5000	0.4600	0.4800	0.4800	789,500
26 Feb 2024	0.4200	0.4700	0.4200	0.4600	0.4600	769,800
23 Feb 2024	0.3900	0.4200	0.3800	0.4200	0.4200	439,400
22 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	296,900
21 Feb 2024	0.3900	0.3900	0.3700	0.3800	0.3800	284,500
20 Feb 2024	0.3900	0.4000	0.3900	0.3900	0.3900	295,600
16 Feb 2024	0.3900	0.4000	0.3800	0.4000	0.4000	280,400
15 Feb 2024	0.3900	0.4000	0.3800	0.3900	0.3900	178,900
14 Feb 2024	0.4100	0.4200	0.3800	0.4000	0.4000	397,900
13 Feb 2024	0.4100	0.4200	0.3900	0.4000	0.4000	164,300
12 Feb 2024	0.4100	0.4300	0.4000	0.4100	0.4100	396,700
09 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	217,000
08 Feb 2024	0.3900	0.4000	0.3800	0.3900	0.3900	297,200
07 Feb 2024	0.4000	0.4100	0.3900	0.3900	0.3900	145,100
06 Feb 2024	0.4000	0.4200	0.3900	0.4000	0.4000	173,500
05 Feb 2024	0.3900	0.4200	0.3900	0.3900	0.3900	217,900
02 Feb 2024	0.4200	0.4200	0.3900	0.4000	0.4000	207,000
01 Feb 2024	0.4000	0.4200	0.3900	0.4000	0.4000	172,100
31 Jan 2024	0.3900	0.4200	0.3800	0.4100	0.4100	221,400
30 Jan 2024	0.4200	0.4300	0.3800	0.4000	0.4000	379,000
29 Jan 2024	0.4400	0.4400	0.4200	0.4200	0.4200	230,800
26 Jan 2024	0.4100	0.4400	0.4100	0.4400	0.4400	406,500
25 Jan 2024	0.4400	0.4400	0.4100	0.4100	0.4100	257,800
24 Jan 2024	0.4300	0.4600	0.4100	0.4200	0.4200	379,900
23 Jan 2024	0.4000	0.4200	0.4000	0.4100	0.4100	159,000
22 Jan 2024	0.3900	0.4200	0.3900	0.4000	0.4000	160,500
19 Jan 2024	0.4000	0.4300	0.3900	0.4000	0.4000	171,400
18 Jan 2024	0.3900	0.4400	0.3900	0.4000	0.4000	483,200
17 Jan 2024	0.3700	0.3900	0.3600	0.3900	0.3900	254,500
16 Jan 2024	0.4200	0.4300	0.3500	0.3700	0.3700	1,190,500
12 Jan 2024	0.4500	0.4800	0.4200	0.4400	0.4400	505,500
11 Jan 2024	0.4500	0.4600	0.4300	0.4400	0.4400	545,800
10 Jan 2024	0.4200	0.4700	0.4200	0.4500	0.4500	640,200
09 Jan 2024	0.4600	0.4900	0.4200	0.4300	0.4300	656,900
08 Jan 2024	0.4600	0.4800	0.4300	0.4700	0.4700	983,500
05 Jan 2024	0.5100	0.5700	0.4200	0.4500	0.4500	2,134,700
04 Jan 2024	0.4700	0.5100	0.4700	0.5100	0.5100	927,000
03 Jan 2024	0.4600	0.4700	0.4400	0.4700	0.4700	627,700
02 Jan 2024	0.4500	0.4700	0.4300	0.4600	0.4600	1,079,100
29 Dec 2023	0.3800	0.4500	0.3700	0.4300	0.4300	2,508,400
28 Dec 2023	0.3400	0.4000	0.3400	0.3600	0.3600	2,018,600
27 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3500	252,700
26 Dec 2023	0.3400	0.3600	0.3400	0.3500	0.3500	270,100
22 Dec 2023	0.3500	0.3600	0.3400	0.3500	0.3500	526,600
21 Dec 2023	0.3200	0.3500	0.3200	0.3500	0.3500	293,000
20 Dec 2023	0.3300	0.3500	0.3200	0.3300	0.3300	316,800
19 Dec 2023	0.3300	0.3400	0.3100	0.3400	0.3400	403,800
18 Dec 2023	0.3400	0.3500	0.3200	0.3400	0.3400	186,200
15 Dec 2023	0.3300	0.3500	0.3100	0.3500	0.3500	404,900
14 Dec 2023	0.3400	0.3600	0.3200	0.3300	0.3300	455,900
13 Dec 2023	0.3400	0.3500	0.3200	0.3300	0.3300	356,000
12 Dec 2023	0.3300	0.3700	0.3300	0.3300	0.3300	480,500
11 Dec 2023	0.3400	0.3600	0.3200	0.3300	0.3300	537,100
08 Dec 2023	0.2900	0.3500	0.2900	0.3400	0.3400	1,355,500
07 Dec 2023	0.3000	0.3000	0.2900	0.3000	0.3000	239,700
06 Dec 2023	0.2900	0.3100	0.2800	0.2900	0.2900	498,700
05 Dec 2023	0.3000	0.3100	0.2800	0.2900	0.2900	158,700
04 Dec 2023	0.3100	0.3200	0.2900	0.3000	0.3000	333,200
01 Dec 2023	0.3000	0.3200	0.2900	0.3200	0.3200	395,000
30 Nov 2023	0.3000	0.3100	0.2800	0.3000	0.3000	501,200
29 Nov 2023	0.3200	0.3200	0.2900	0.3000	0.3000	666,400
28 Nov 2023	0.3000	0.3200	0.2900	0.3200	0.3200	770,600
27 Nov 2023	0.3300	0.3300	0.3100	0.3100	0.3100	586,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,034.59+151.83(+0.15%)

Inuvo, Inc. (INUV)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,034.59
+151.83(+0.15%)