Inuvo Inc (INUV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.023 | -8.8122605364 | 0.261 | 0.272 | 0.235 | 542205 | 0.25349286 | CS |
| 4 | -0.045 | -15.9010600707 | 0.283 | 0.2931 | 0.235 | 358972 | 0.26119256 | CS |
| 12 | -0.0248 | -9.43683409437 | 0.2628 | 0.367 | 0.235 | 410559 | 0.28767511 | CS |
| 26 | -0.082 | -25.625 | 0.32 | 0.3883 | 0.2301 | 345420 | 0.29626583 | CS |
| 52 | 0.018 | 8.18181818182 | 0.22 | 0.569999 | 0.1228 | 504490 | 0.31880805 | CS |
| 156 | -0.452 | -65.5072463768 | 0.69 | 0.8499 | 0.1228 | 490979 | 0.409419 | CS |
| 260 | -0.0355 | -12.9798903108 | 0.2735 | 2.35 | 0.0926 | 2049925 | 0.89739579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 0.238 | -0.034 | -12.50 | 0.2587999 | 0.2587999 | 0.2354 | 855511 |
| 1726871400 | 0.272 | 0.021 | 8.37 | 0.25 | 0.272 | 0.235 | 665867 |
| 1726785000 | 0.251 | -0.009 | -3.46 | 0.2675 | 0.2677 | 0.2441 | 757206 |
| 1726698600 | 0.26 | -0.0001 | -0.04 | 0.269 | 0.269 | 0.258 | 220882 |
| 1726612200 | 0.2601 | -0.0041 | -1.55 | 0.261 | 0.2688999 | 0.26 | 209151 |
| 1726525800 | 0.2642 | -0.0038 | -1.42 | 0.2799 | 0.2799 | 0.262 | 306567 |
| 1726266600 | 0.268 | 0.0022 | 0.83 | 0.275 | 0.275 | 0.261 | 255756 |
| 1726180200 | 0.2658 | 0.0037 | 1.41 | 0.2749 | 0.2749 | 0.2601 | 80200 |
| 1726093800 | 0.2621 | 0.0041 | 1.59 | 0.2564 | 0.279 | 0.2564 | 348188 |
| 1726007400 | 0.258 | 0.001 | 0.39 | 0.2766 | 0.2766 | 0.2571 | 118775 |
| 1725921000 | 0.257 | -0.001 | -0.39 | 0.263 | 0.2659 | 0.25 | 345469 |
| 1725661800 | 0.258 | 0.0075 | 2.99 | 0.2697 | 0.2697 | 0.2525 | 304655 |
| 1725575400 | 0.2505 | -0.0179 | -6.67 | 0.2674 | 0.2723999 | 0.25 | 327349 |
| 1725489000 | 0.2684 | 0.0078 | 2.99 | 0.26 | 0.2725 | 0.26 | 189440 |
| 1725402600 | 0.2606 | -0.0269 | -9.36 | 0.2848 | 0.2869 | 0.26 | 466407 |
| 1725057000 | 0.2875 | 0.0052 | 1.84 | 0.29 | 0.29 | 0.2807 | 340863 |
| 1724970600 | 0.2823 | 0.017 | 6.41 | 0.2701 | 0.288082 | 0.2701 | 317026 |
| 1724884200 | 0.2653 | -0.0237 | -8.20 | 0.2899 | 0.290899 | 0.2631 | 454346 |
| 1724797800 | 0.289 | 0.0076 | 2.70 | 0.2829999 | 0.2931 | 0.2814999 | 188038 |
| 1724711400 | 0.2814 | -0.0006 | -0.21 | 0.2841 | 0.284143 | 0.276 | 142709 |
| 1724452200 | 0.2819999 | 0.0087999 | 3.22 | 0.2848 | 0.2848 | 0.2722 | 278873 |
| 1724365800 | 0.2732 | -0.0023 | -0.83 | 0.277 | 0.2868 | 0.2732 | 133226 |
| 1724279400 | 0.2755 | -0.0045 | -1.61 | 0.2817 | 0.284799 | 0.2701 | 384080 |
| 1724193000 | 0.28 | -0.0033 | -1.16 | 0.28 | 0.2872 | 0.2741 | 331953 |
| 1724106600 | 0.2833 | -0.0049 | -1.70 | 0.2947 | 0.2965 | 0.27 | 361639 |
| 1723847400 | 0.2882 | 0.0002 | 0.07 | 0.2891 | 0.2947 | 0.28 | 241885 |
| 1723761000 | 0.288 | 0.0147 | 5.38 | 0.2792 | 0.2923259 | 0.2702 | 322842 |
| 1723674600 | 0.2733 | -0.0025 | -0.91 | 0.287 | 0.2875 | 0.271 | 246760 |
| 1723588200 | 0.2758 | 0.0088 | 3.30 | 0.27 | 0.2836 | 0.2671 | 251644 |
| 1723501800 | 0.267 | -0.0146 | -5.18 | 0.294 | 0.294 | 0.2613 | 635591 |
| 1723242600 | 0.2816 | -0.0335 | -10.63 | 0.32 | 0.32 | 0.2678 | 599163 |
| 1723156200 | 0.3151 | 0.0167 | 5.60 | 0.303 | 0.3197 | 0.296 | 416339 |
| 1723069800 | 0.2984 | -0.006 | -1.97 | 0.2953 | 0.31 | 0.295 | 299350 |
| 1722983400 | 0.3044 | 0.013 | 4.46 | 0.2962 | 0.3085 | 0.288 | 270444 |
| 1722897000 | 0.2914 | -0.0156 | -5.08 | 0.3041 | 0.3042 | 0.2801 | 397108 |
| 1722637800 | 0.307 | -0.008 | -2.54 | 0.311 | 0.312 | 0.2991 | 233414 |
| 1722551400 | 0.315 | 0.0105 | 3.45 | 0.309 | 0.33 | 0.3044 | 297491 |
| 1722465000 | 0.3045 | 0.0076 | 2.56 | 0.298 | 0.312 | 0.298 | 332275 |
| 1722378600 | 0.2969 | -0.0152 | -4.87 | 0.3122 | 0.3199 | 0.2926 | 305694 |
| 1722292200 | 0.3121 | 0.0017 | 0.55 | 0.3104 | 0.3268 | 0.3017 | 342371 |
| 1722033000 | 0.3104 | 0.0182 | 6.23 | 0.299 | 0.316 | 0.294 | 344880 |
| 1721946600 | 0.2922 | 0.0002 | 0.07 | 0.2935 | 0.3149 | 0.292 | 400191 |
| 1721860200 | 0.292 | -0.004 | -1.35 | 0.29 | 0.3091 | 0.2849999 | 368973 |
| 1721773800 | 0.296 | -0.034 | -10.30 | 0.2899 | 0.31 | 0.27 | 1594383 |
| 1721687400 | 0.33 | -0.013 | -3.79 | 0.3327 | 0.34 | 0.321 | 567903 |
| 1721428200 | 0.343 | -0.0036 | -1.04 | 0.355 | 0.359 | 0.341186 | 212985 |
| 1721341800 | 0.3466 | 0.0156 | 4.71 | 0.3424 | 0.367 | 0.335 | 1071248 |
| 1721255400 | 0.331 | 0.023 | 7.47 | 0.319 | 0.3555 | 0.3081 | 1081958 |
| 1721169000 | 0.308 | 0.008 | 2.67 | 0.3 | 0.3127 | 0.2929 | 451886 |
| 1721082600 | 0.3 | 0.0125 | 4.35 | 0.3 | 0.3246 | 0.2888 | 1498078 |
| 1720823400 | 0.2875 | 0.0202 | 7.56 | 0.269 | 0.29 | 0.2674 | 697654 |
| 1720737000 | 0.2673 | -0.0034 | -1.26 | 0.28 | 0.28 | 0.2652 | 273435 |
| 1720650600 | 0.2707 | 0.0086 | 3.28 | 0.261 | 0.2969 | 0.26 | 558896 |
| 1720564200 | 0.2621 | 0.0001 | 0.04 | 0.2688999 | 0.27 | 0.2609 | 122312 |
| 1720477800 | 0.262 | -0.005 | -1.87 | 0.27 | 0.2798 | 0.259 | 150691 |
| 1720218600 | 0.267 | 0.0125 | 4.91 | 0.2693 | 0.27 | 0.2565 | 235041 |
| 1720040640 | 0.2545 | 0.0023 | 0.91 | 0.2579 | 0.2597 | 0.252524 | 171632 |
| 1719959400 | 0.2522 | -0.0022 | -0.86 | 0.2628 | 0.279899 | 0.2522 | 138687 |
| 1719873000 | 0.2544 | -0.0024 | -0.93 | 0.251 | 0.267 | 0.251 | 140016 |
| 1719613800 | 0.2567999 | -0.0152 | -5.59 | 0.2731 | 0.2799 | 0.2567999 | 196165 |
| 1719527400 | 0.272 | -0.006 | -2.16 | 0.261 | 0.276 | 0.256 | 170875 |
| 1719441000 | 0.278 | 0.0276 | 11.02 | 0.247 | 0.3 | 0.2384 | 699612 |
| 1719354600 | 0.2504 | -0.0215 | -7.91 | 0.2759 | 0.2759 | 0.2442 | 343506 |
| 1719268200 | 0.2718999 | -0.0631 | -18.84 | 0.299 | 0.299 | 0.2577 | 551768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
