The highest closing price for Inuvo (INUV) last month was $0.37, on April 4. It was down 5.9% for the month. The latest price is $0.33.
DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
April 30 2024 | $0.34 | $0.35 | $0.30 | $0.34 | 216,108 |
April 29 2024 | $0.35 | $0.35 | $0.33 | $0.34 | 108,748 |
April 26 2024 | $0.34 | $0.34 | $0.33 | $0.33 | 209,543 |
April 25 2024 | $0.34 | $0.34 | $0.33 | $0.33 | 97,752 |
April 24 2024 | $0.34 | $0.34 | $0.32 | $0.33 | 239,260 |
April 23 2024 | $0.34 | $0.34 | $0.32 | $0.34 | 90,070 |
April 22 2024 | $0.32 | $0.34 | $0.32 | $0.33 | 234,118 |
April 19 2024 | $0.33 | $0.34 | $0.31 | $0.32 | 178,689 |
April 18 2024 | $0.32 | $0.34 | $0.31 | $0.33 | 106,653 |
April 17 2024 | $0.32 | $0.34 | $0.32 | $0.33 | 168,234 |
April 16 2024 | $0.32 | $0.34 | $0.31 | $0.32 | 100,065 |
April 15 2024 | $0.32 | $0.34 | $0.31 | $0.33 | 599,374 |
April 12 2024 | $0.35 | $0.35 | $0.33 | $0.33 | 140,814 |
April 11 2024 | $0.34 | $0.36 | $0.33 | $0.34 | 192,220 |
April 10 2024 | $0.34 | $0.34 | $0.31 | $0.32 | 404,537 |
April 09 2024 | $0.36 | $0.36 | $0.34 | $0.34 | 164,365 |
April 08 2024 | $0.35 | $0.35 | $0.34 | $0.35 | 193,254 |
April 05 2024 | $0.38 | $0.39 | $0.34 | $0.35 | 262,889 |
April 04 2024 | $0.36 | $0.38 | $0.35 | $0.37 | 394,139 |
April 03 2024 | $0.34 | $0.37 | $0.34 | $0.35 | 246,519 |
April 02 2024 | $0.35 | $0.36 | $0.33 | $0.34 | 399,551 |
April 01 2024 | $0.36 | $0.36 | $0.33 | $0.34 | 321,653 |