Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
Inuvo Inc (INUV)
Inuvo Inc (INUV) Historical

INUV Inuvo Inc

0.326

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

INUV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.326	-0.0041	-1.24%	0.34	0.34	0.326	97,751
Apr 24 2024	0.3301	-0.0069	-2.05%	0.339	0.339	0.32311	238,427
Apr 23 2024	0.337	0.007	2.12%	0.3351	0.34	0.3205	89,985
Apr 22 2024	0.33	0.01	3.13%	0.32	0.3389	0.3195	232,937
Apr 19 2024	0.32	-0.009	-2.74%	0.3296	0.3399	0.3113	178,392
Apr 18 2024	0.329	0.001	0.30%	0.322	0.3404	0.312	105,325
Apr 17 2024	0.328	0.0049	1.52%	0.324	0.3398	0.324	168,228
Apr 16 2024	0.3231	-0.0069	-2.09%	0.3201	0.3399	0.314	100,065
Apr 15 2024	0.33	-0.0006	-0.18%	0.321	0.34	0.31	599,360
Apr 12 2024	0.3306	-0.0094	-2.76%	0.35	0.35	0.3301	137,722
Apr 11 2024	0.34	0.019	5.92%	0.3349	0.356	0.33	192,144
Apr 10 2024	0.321	-0.019	-5.59%	0.34	0.3446	0.31	402,050
Apr 09 2024	0.34	-0.0085	-2.44%	0.3607	0.3608	0.34	162,350
Apr 08 2024	0.3485	-0.0047	-1.33%	0.35	0.35	0.341	193,154
Apr 05 2024	0.3532	-0.0158	-4.28%	0.383	0.3883	0.3401	262,338
Apr 04 2024	0.369	0.0152	4.30%	0.36	0.3799	0.35	385,898
Apr 03 2024	0.3538	0.0128	3.75%	0.3404	0.3698	0.3404	246,349
Apr 02 2024	0.341	0.0038	1.13%	0.35	0.3598	0.3317	399,182
Apr 01 2024	0.3372	-0.0038	-1.11%	0.356	0.3624	0.3317	318,991
Mar 28 2024	0.341	-0.0252	-6.88%	0.38	0.385	0.34	520,937
Mar 27 2024	0.3662	0.0336	10.10%	0.35	0.38	0.35	380,297
Mar 26 2024	0.3326	-0.0175	-5.00%	0.341	0.35	0.330301	229,005
Mar 25 2024	0.3501	0.0001	0.03%	0.32	0.365	0.3152	555,952
Mar 22 2024	0.35	-0.02	-5.41%	0.3663	0.3895	0.3427	333,873
Mar 21 2024	0.37	-0.0158	-4.10%	0.39	0.3979	0.3699	257,681
Mar 20 2024	0.3858	0.0067	1.77%	0.395	0.395	0.3691	298,408
Mar 19 2024	0.3791	-0.0267	-6.58%	0.401	0.41	0.3791	372,509
Mar 18 2024	0.4058	-0.0051	-1.24%	0.4145	0.4299	0.3977	476,555
Mar 15 2024	0.4109	-0.0277	-6.32%	0.428	0.45	0.4109	337,548
Mar 14 2024	0.4386	-0.0164	-3.60%	0.4558	0.479	0.4213	487,952
Mar 13 2024	0.455	-0.015	-3.19%	0.48	0.50	0.4546	388,623
Mar 12 2024	0.47	0.0179	3.96%	0.445	0.4885	0.445	433,295
Mar 11 2024	0.4521	-0.0378	-7.72%	0.48	0.48	0.445	380,894
Mar 08 2024	0.4899	-0.0196	-3.85%	0.5226	0.529	0.466	511,220
Mar 07 2024	0.5095	0.0038	0.75%	0.5182	0.55	0.50	861,513
Mar 06 2024	0.5057	0.0413	8.89%	0.4698	0.53	0.4627	1,621,718
Mar 05 2024	0.4644	0.0444	10.57%	0.42	0.469	0.4151	624,520
Mar 04 2024	0.42	0.0076	1.84%	0.407	0.42	0.39	807,513
Mar 01 2024	0.4124	-0.0988	-19.33%	0.43	0.47	0.40	2,165,735
Feb 29 2024	0.5112	0.0212	4.33%	0.50	0.55	0.50	1,719,783
Feb 28 2024	0.49	0.0099	2.06%	0.486	0.50	0.48	819,464
Feb 27 2024	0.4801	0.0201	4.37%	0.4803	0.499	0.46	788,746
Feb 26 2024	0.46	0.0432	10.36%	0.424	0.47	0.42	767,495
Feb 23 2024	0.4168	0.0339	8.85%	0.387	0.4169	0.3772	421,007
Feb 22 2024	0.3829	0.0038	1.00%	0.392	0.3929	0.3775	296,488
Feb 21 2024	0.3791	-0.0082	-2.12%	0.3891	0.3933	0.374	284,155
Feb 20 2024	0.3873	-0.0079	-2.00%	0.3881	0.40	0.3866	295,636
Feb 16 2024	0.3952	0.0052	1.33%	0.39	0.3999	0.381	280,447
Feb 15 2024	0.39	-0.0068	-1.71%	0.3918	0.40	0.381	179,009
Feb 14 2024	0.3968	-0.0012	-0.30%	0.41	0.419899	0.3767	391,353
Feb 13 2024	0.398	-0.015	-3.63%	0.41	0.415	0.3942	162,635
Feb 12 2024	0.413	0.013	3.25%	0.414	0.4276	0.4038	396,487
Feb 09 2024	0.40	0.0149	3.87%	0.39	0.4043	0.386	214,170
Feb 08 2024	0.3851	-0.0084	-2.13%	0.392	0.4003	0.3801	296,867
Feb 07 2024	0.3935	-0.0055	-1.38%	0.398	0.4099	0.39	143,728
Feb 06 2024	0.399	0.0065	1.66%	0.40	0.42	0.39	173,471
Feb 05 2024	0.3925	-0.0105	-2.61%	0.39	0.4176	0.39	217,968
Feb 02 2024	0.403	0.003	0.75%	0.4193	0.4193	0.39	207,033
Feb 01 2024	0.40	-0.0116	-2.82%	0.4011	0.4247	0.3903	172,090
Jan 31 2024	0.4116	0.0136	3.42%	0.3868	0.419	0.3846	221,446
Jan 30 2024	0.398	-0.0205	-4.90%	0.42	0.434	0.3767	377,366
Jan 29 2024	0.4185	-0.0214	-4.86%	0.4432	0.4432	0.415	230,397

Delayed Upgrade Clock