Inuvo Inc (INUV)

0.3271 -0.01 (-2.39%) USD  |  NYAM  |  May 01, 16:00
0.3271 0.00 (0.00%) After-Hours: 19:29
More

Inuvo Price: 0.3271 for May 1, 2024

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.
Date Open High Low Close Volume
Apr 30, 2024 0.3366 0.348 0.301 0.3351 215613.0
Apr 29, 2024 0.346 0.346 0.3319 0.34 108748.0
Apr 26, 2024 0.34 0.343 0.334 0.3343 209543.0
Apr 25, 2024 0.34 0.34 0.326 0.326 97752.00
Apr 24, 2024 0.339 0.339 0.3231 0.3301 239260.0
Apr 23, 2024 0.3351 0.34 0.3205 0.337 90070.00
Apr 22, 2024 0.32 0.3389 0.3195 0.33 234118.0
Apr 19, 2024 0.3296 0.3399 0.3113 0.32 178689.0
Apr 18, 2024 0.322 0.3404 0.312 0.329 106653.0
Apr 17, 2024 0.324 0.3398 0.324 0.328 168234.0
Apr 16, 2024 0.3201 0.3399 0.314 0.3231 100065.0
Apr 15, 2024 0.321 0.34 0.31 0.33 599374.0
Apr 12, 2024 0.35 0.35 0.3301 0.3306 140814.0
Apr 11, 2024 0.3349 0.356 0.33 0.34 192220.0
Apr 10, 2024 0.34 0.3446 0.31 0.321 404537.0
Apr 09, 2024 0.3607 0.3608 0.34 0.34 164365.0
Apr 08, 2024 0.35 0.35 0.341 0.3485 193254.0
Apr 05, 2024 0.383 0.3883 0.3401 0.3532 262889.0
Apr 04, 2024 0.36 0.3799 0.35 0.369 394139.0
Apr 03, 2024 0.3404 0.3698 0.3404 0.3538 246519.0
Apr 02, 2024 0.35 0.3598 0.3317 0.341 399551.0
Apr 01, 2024 0.356 0.3624 0.3317 0.3372 321653.0
Mar 28, 2024 0.38 0.385 0.34 0.341 525390.0
Mar 27, 2024 0.35 0.38 0.35 0.3662 381627.0
Mar 26, 2024 0.341 0.35 0.3303 0.3326 236103.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1701
Minimum
Mar 19 2020
1.87
Maximum
Feb 09 2021
0.4722
Average
0.3972
Median

Price Benchmarks

Marchex Inc 1.34
National CineMedia Inc 4.48
SRAX Inc 0.07
CMG Holdings Group Inc 0.0027
Integral Ad Science Holding Corp 9.71

Price Related Metrics

PS Ratio 0.5683
Price to Book Value 2.685
Earnings Yield -27.51%
Market Cap 45.60M