Inuvo Inc (INUV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0399 | -7.98 | 0.5 | 0.569 | 0.46 | 1713127 | 0.51261105 | CS |
| 4 | 0.0751 | 19.5064935065 | 0.385 | 0.7901 | 0.38 | 3413397 | 0.5835371 | CS |
| 12 | 0.2251 | 95.7872340426 | 0.235 | 0.7901 | 0.19 | 1867980 | 0.4573104 | CS |
| 26 | 0.1601 | 53.3666666667 | 0.3 | 0.7901 | 0.19 | 1033823 | 0.42084248 | CS |
| 52 | 0.0401 | 9.54761904762 | 0.42 | 0.7901 | 0.19 | 703855 | 0.40722225 | CS |
| 156 | 0.0001 | 0.0217391304348 | 0.46 | 0.7901 | 0.1228 | 534591 | 0.3734384 | CS |
| 260 | 0.1501 | 48.4193548387 | 0.31 | 2.35 | 0.0926 | 2112071 | 0.88285126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 0.47 | -0.0435 | -8.47 | 0.5172 | 0.5172 | 0.46 | 1474751 |
| 1736897400 | 0.5135 | 0.0138 | 2.76 | 0.4946 | 0.5199 | 0.47 | 953290 |
| 1736811000 | 0.4997 | -0.0583 | -10.45 | 0.55 | 0.56 | 0.48 | 2381281 |
| 1736551800 | 0.558 | 0.0664 | 13.51 | 0.5 | 0.5689999 | 0.4999 | 2064043 |
| 1736379000 | 0.4916 | -0.0816 | -14.24 | 0.55 | 0.5659 | 0.4536 | 4597824 |
| 1736292600 | 0.5732 | -0.0651 | -10.20 | 0.65 | 0.6539 | 0.53 | 4305224 |
| 1736206200 | 0.6383 | -0.0767 | -10.73 | 0.75 | 0.7805 | 0.601 | 9235881 |
| 1735947000 | 0.715 | 0.0189 | 2.72 | 0.6884 | 0.76 | 0.6195 | 4832782 |
| 1735860600 | 0.6961 | 0.0497 | 7.69 | 0.77 | 0.7901 | 0.6560009 | 8213756 |
| 1735687800 | 0.6464 | 0.0755 | 13.22 | 0.65 | 0.7128 | 0.5517 | 5830038 |
| 1735601400 | 0.5709 | 0.0809 | 16.51 | 0.5101 | 0.579 | 0.503 | 5255831 |
| 1735342200 | 0.49 | 0.055 | 12.64 | 0.45 | 0.499 | 0.4165 | 2907473 |
| 1735255800 | 0.435 | 0.0412 | 10.46 | 0.3958999 | 0.44 | 0.394 | 1278289 |
| 1735077840 | 0.3938 | -0.0064 | -1.60 | 0.403 | 0.42 | 0.38 | 515466 |
| 1734996600 | 0.4002 | -0.0229 | -5.41 | 0.4305 | 0.44 | 0.386091 | 1091990 |
| 1734737400 | 0.4231 | 0.0161001 | 3.96 | 0.4121 | 0.4599 | 0.3929 | 1916607 |
| 1734651000 | 0.4069999 | 0.0369999 | 10.00 | 0.385 | 0.44 | 0.38 | 1805809 |
| 1734564600 | 0.37 | -0.0138 | -3.60 | 0.393 | 0.46 | 0.3636 | 4479270 |
| 1734478200 | 0.3837999 | 0.0297999 | 8.42 | 0.3562 | 0.39 | 0.3452 | 2027336 |
| 1734391800 | 0.354 | 0.0086 | 2.49 | 0.365 | 0.365 | 0.3351 | 575895 |
| 1734132600 | 0.3454 | 0.0101 | 3.01 | 0.335 | 0.357 | 0.31 | 1238624 |
| 1734046200 | 0.3353 | -0.0048 | -1.41 | 0.3408 | 0.351499 | 0.3247 | 794910 |
| 1733959800 | 0.3401 | -0.0069 | -1.99 | 0.35 | 0.3579 | 0.3301 | 596709 |
| 1733873400 | 0.3469999 | -0.02 | -5.45 | 0.39 | 0.39 | 0.3231 | 1288630 |
| 1733787000 | 0.367 | 0.0312 | 9.29 | 0.3554 | 0.4099999 | 0.35 | 2284180 |
| 1733527800 | 0.3358 | 0.0315 | 10.35 | 0.3184 | 0.3486 | 0.311 | 1439738 |
| 1733441400 | 0.3043 | 0.0123 | 4.21 | 0.2911 | 0.3257 | 0.2905 | 706987 |
| 1733355000 | 0.292 | -0.028 | -8.75 | 0.313 | 0.3194 | 0.28 | 1103447 |
| 1733268600 | 0.32 | -0.0408 | -11.31 | 0.36 | 0.36 | 0.306 | 1891673 |
| 1733182200 | 0.3608 | 0.0618 | 20.67 | 0.32 | 0.37 | 0.299 | 4468847 |
| 1732917840 | 0.299 | 0.0388 | 14.91 | 0.2597 | 0.299 | 0.258 | 601752 |
| 1732750200 | 0.2602 | -0.0193 | -6.91 | 0.3095 | 0.3099 | 0.26 | 1506907 |
| 1732663800 | 0.2795 | -0.0168 | -5.67 | 0.308 | 0.32 | 0.2784 | 1732038 |
| 1732577400 | 0.2963 | 0.054 | 22.29 | 0.249 | 0.3197999 | 0.249 | 5757888 |
| 1732318200 | 0.2423 | 0.0124 | 5.39 | 0.2311 | 0.2496 | 0.23 | 977331 |
| 1732231800 | 0.2299 | -0.0017 | -0.73 | 0.2346 | 0.2347 | 0.2193 | 647713 |
| 1732145400 | 0.2316 | 0.0186 | 8.73 | 0.207 | 0.2429 | 0.207 | 1700829 |
| 1732059000 | 0.213 | 0.0078 | 3.80 | 0.2052 | 0.2198 | 0.2052 | 632682 |
| 1731972600 | 0.2052 | 0.0026 | 1.28 | 0.2038 | 0.2095 | 0.2025 | 597280 |
| 1731713400 | 0.2026 | 0.0006 | 0.30 | 0.2003 | 0.2097 | 0.19 | 757663 |
| 1731627000 | 0.202 | -0.0055 | -2.65 | 0.2013 | 0.208 | 0.195 | 993773 |
| 1731540600 | 0.2075 | -0.005 | -2.35 | 0.2125 | 0.2125 | 0.201 | 585680 |
| 1731454200 | 0.2125 | -0.0139 | -6.14 | 0.225 | 0.226 | 0.2054 | 1320780 |
| 1731367800 | 0.2264 | -0.0056 | -2.41 | 0.23 | 0.2353 | 0.2113 | 1350890 |
| 1731108600 | 0.232 | -0.0085 | -3.53 | 0.245 | 0.25 | 0.2232 | 1592011 |
| 1731022200 | 0.2405 | -0.0017 | -0.70 | 0.2332 | 0.2489 | 0.2332 | 586058 |
| 1730935800 | 0.2422 | 0.0047 | 1.98 | 0.2445 | 0.246 | 0.2342 | 356292 |
| 1730849400 | 0.2375 | -0.0006 | -0.25 | 0.2372 | 0.245 | 0.2343 | 171100 |
| 1730763000 | 0.2381 | 0.0021 | 0.89 | 0.236 | 0.2446 | 0.234 | 328690 |
| 1730500200 | 0.236 | -0.0031 | -1.30 | 0.2391 | 0.2391 | 0.233 | 200586 |
| 1730413800 | 0.2391 | -0.0069 | -2.80 | 0.2423 | 0.246 | 0.236 | 327478 |
| 1730327400 | 0.246 | 0.0036 | 1.49 | 0.24 | 0.2481 | 0.24 | 203481 |
| 1730241000 | 0.2424 | -0.006 | -2.42 | 0.2409 | 0.2483 | 0.2384 | 206810 |
| 1730154600 | 0.2484 | 0.0162 | 6.98 | 0.2331 | 0.2484 | 0.2326 | 332499 |
| 1729895400 | 0.2322 | -0.0015 | -0.64 | 0.23 | 0.2374 | 0.23 | 264976 |
| 1729809000 | 0.2337 | -0.0029 | -1.23 | 0.235 | 0.2486 | 0.232 | 313313 |
| 1729722600 | 0.2366 | -0.0091 | -3.70 | 0.2457 | 0.247 | 0.2333 | 362936 |
| 1729636200 | 0.2457 | 0.0062 | 2.59 | 0.2366 | 0.247 | 0.2366 | 191987 |
| 1729549800 | 0.2395 | -0.0007 | -0.29 | 0.2402 | 0.2403 | 0.2365 | 325279 |
| 1729290600 | 0.2402 | -0.0048 | -1.96 | 0.2499 | 0.2499 | 0.235 | 382702 |
| 1729204200 | 0.245 | -0.0079 | -3.12 | 0.25 | 0.251 | 0.2402 | 196900 |
| 1729117800 | 0.2529 | -0.0026 | -1.02 | 0.255 | 0.2597999 | 0.2482 | 426445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
