Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Inuvo, Inc. (INUV)

2.0400
+0.0300 (1.49%)
NYSE · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inuvo, Inc. (INUV)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20262.032.111.982.04209,0712.04
4/16/20262.092.151.942.01389,5042.01
4/15/20261.872.041.862.02828,0842.02
4/14/20261.881.941.831.86222,8881.86
4/13/20261.811.921.801.88223,7561.88
4/10/20261.901.921.811.82528,7021.82
4/09/20261.961.991.831.88267,0621.88
4/08/20262.072.081.931.96178,8931.96
4/07/20261.961.991.871.92106,9731.92
4/06/20262.132.151.941.97275,7361.97
4/02/20262.082.122.042.1094,1892.10
4/01/20262.102.212.062.14197,5832.14
3/31/20261.912.141.892.07130,5972.07
3/30/20261.921.981.831.89275,5051.89
3/27/20261.952.031.861.92233,9651.92
3/26/20262.102.151.951.97281,3771.97
3/25/20262.192.312.112.12285,7662.12
3/24/20262.382.392.172.20365,7542.20
3/23/20262.472.492.322.38120,0862.38
3/20/20262.462.482.382.4886,8902.48
3/19/20262.602.602.322.46246,1202.46
3/18/20262.532.652.482.63222,6722.63
3/17/20262.552.732.522.53291,8492.53
3/16/20262.552.672.492.55277,5702.55
3/13/20262.652.722.522.52167,3202.52
3/12/20262.662.792.622.67207,1832.67
3/11/20262.622.792.542.79242,7512.79
3/10/20262.722.842.562.57218,7922.57
3/09/20262.642.712.462.66332,2072.66
3/06/20262.712.842.582.65531,3882.65
3/05/20262.922.952.632.75722,2612.75
3/04/20263.003.302.922.97745,8712.97
3/03/20263.023.502.522.821,239,0542.82
3/02/20262.523.372.503.191,820,6513.19
2/27/20262.122.572.062.55807,2622.55
2/26/20261.902.121.862.08231,9092.08
2/25/20261.841.891.831.8671,3881.86
2/24/20261.801.861.771.8535,6391.85
2/23/20261.871.891.721.8076,9711.80
2/20/20261.981.981.841.8986,2631.89
2/19/20261.841.991.811.98128,3811.98
2/18/20261.811.941.771.8583,7891.85
2/17/20261.901.911.761.8172,4651.81
2/13/20261.861.951.801.90109,4311.90
2/12/20261.811.851.751.84140,2811.84
2/11/20261.891.901.751.79101,7171.79
2/10/20261.961.991.861.86124,6181.86
2/09/20261.901.981.831.98127,1071.98
2/06/20261.681.941.681.90276,8111.90
2/05/20261.701.721.641.67151,5891.67
2/04/20261.811.851.621.73216,4261.73
2/03/20261.901.941.791.81285,8711.81
2/02/20262.062.121.621.87785,9381.87
1/30/20262.202.332.002.08423,7792.08
1/29/20262.362.522.102.191,202,1572.19
1/28/20263.323.583.223.34650,5803.34
1/27/20263.303.433.013.34230,0993.34
1/26/20263.073.233.013.23318,4513.23
1/23/20263.053.102.913.00111,1953.00
1/22/20262.893.082.873.08117,5663.08
1/21/20262.803.002.732.84223,3162.84
1/20/20262.822.882.752.80157,8132.80