INUV

Inuvo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Inuvo Inc INUV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0314 -2.85% 1.0686 15:08:09
Open Price Low Price High Price Close Price Prev Close
1.12 1.03 1.20 1.10
more quote information »

INUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.121.690.95011.3423,344,470-0.0514-4.59%
1 Month1.592.050.921.4411,830,617-0.5214-32.79%
3 Months0.41492.350.371.3917,653,9560.6537157.56%
6 Months0.37262.350.311.249,632,3040.696186.8%
1 Year0.24552.350.09261.007,306,5170.8231335.27%
3 Years0.902.350.09260.98668462,641,1230.168618.73%
5 Years1.872.350.09260.99144841,620,825-0.8014-42.86%

INUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.10 -0.05 -4.35% 1.17 1.20 0.9501 5,857,282
Mar 04 2021 1.15 -0.10 -8.0% 1.21 1.32 1.07 8,113,222
Mar 03 2021 1.25 -0.15 -10.71% 1.27 1.38 1.23 9,587,856
Mar 02 2021 1.40 0.09 6.87% 1.63 1.69 1.36 69,003,862
Mar 01 2021 1.31 0.25 23.58% 1.12 1.49 1.12 24,160,126
Feb 26 2021 1.06 -0.03 -2.75% 1.06 1.19 1.025 3,185,946
Feb 25 2021 1.09 -0.09 -7.63% 1.19 1.21 1.06 3,502,848
Feb 24 2021 1.18 0.05 4.42% 1.16 1.28 1.15 4,151,501
Feb 23 2021 1.13 -0.11 -8.87% 1.07 1.16 0.92 10,252,852
Feb 22 2021 1.24 -0.17 -12.06% 1.39 1.41 1.24 6,149,063
Feb 19 2021 1.41 0.09 6.82% 1.40 1.51 1.38 4,796,044
Feb 18 2021 1.32 -0.14 -9.59% 1.38 1.41 1.31 5,064,890
Feb 17 2021 1.46 -0.07 -4.58% 1.50 1.51 1.39 6,481,927
Feb 16 2021 1.53 -0.15 -8.93% 1.68 1.69 1.52 8,084,068
Feb 12 2021 1.68 -0.12 -6.67% 1.57 1.70 1.53 7,943,234
Feb 11 2021 1.80 -0.04 -2.17% 1.77 1.92 1.65 11,187,682
Feb 10 2021 1.84 -0.03 -1.6% 2.03 2.05 1.61 15,583,653
Feb 09 2021 1.87 0.23 14.02% 1.75 1.93 1.71 15,428,208
Feb 08 2021 1.64 0.19 13.1% 1.59 1.65 1.55 11,946,428
See More Historical Prices »


Your Recent History
AMEX
INUV
Inuvo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.