INUV

Inuvo Historical Data

Company Name Stock Ticker Symbol Market Type
Inuvo Inc INUV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0359 -7.84% 0.4221 19:28:25
Open Price Low Price High Price Close Price Prev Close
0.45 0.42 0.4501 0.4367 0.458
more quote information »

INUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5150.51630.420.4844541260,661-0.0929-18.04%
1 Month0.510.53290.420.492769302,120-0.0879-17.24%
3 Months0.48010.590.420.5007432264,009-0.058-12.08%
6 Months0.520.590.29530.46844314,626-0.0979-18.83%
1 Year0.70230.84990.29530.5606076590,518-0.2802-39.9%
3 Years0.29032.350.09260.95296913,073,8420.131845.4%
5 Years0.98022.350.09260.95246841,944,007-0.5581-56.94%

INUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.4367 -0.0213 -4.65% 0.45 0.4501 0.42 380,843
Sep 22 2022 0.458 -0.036 -7.29% 0.4984 0.4984 0.45 549,473
Sep 21 2022 0.494 0.0005 0.1% 0.50 0.50 0.485 164,689
Sep 20 2022 0.4935 -0.0064 -1.28% 0.50 0.5098 0.49 90,447
Sep 19 2022 0.4999 -0.0164 -3.18% 0.506 0.5149 0.49 227,795
Sep 16 2022 0.5163 0.0149 2.97% 0.515 0.5163 0.50 270,899
Sep 15 2022 0.5014 0.0227 4.74% 0.505 0.5172 0.485829 494,783
Sep 14 2022 0.4787 -0.0033 -0.68% 0.49 0.51 0.4787 284,788
Sep 13 2022 0.482 -0.014 -2.82% 0.496 0.496 0.48 140,603
Sep 12 2022 0.496 0.0147 3.05% 0.4872 0.515 0.48 474,771
Sep 09 2022 0.4813 0.0129 2.75% 0.4643 0.4842 0.46 327,403
Sep 08 2022 0.4684 0.0036 0.77% 0.46 0.475699 0.45 260,162
Sep 07 2022 0.464799 -0.0029 -0.62% 0.4722 0.50 0.4514 208,553
Sep 06 2022 0.4677 -0.0194 -3.98% 0.49 0.50 0.4577 208,189
Sep 02 2022 0.4871 -0.0099 -1.99% 0.4824 0.4918 0.48 172,211
Sep 01 2022 0.497 -0.0197 -3.81% 0.5095 0.516 0.4711 413,213
Aug 31 2022 0.5167 -0.0068 -1.3% 0.5289 0.5289 0.5164 100,631
Aug 30 2022 0.5235 0.0063 1.22% 0.52 0.53 0.52 200,217
Aug 29 2022 0.5172 0.0072 1.41% 0.51 0.5329 0.5001 350,898
Aug 26 2022 0.51 -0.0011 -0.22% 0.51 0.53 0.4651 800,547
Aug 25 2022 0.5111 -0.0093 -1.79% 0.51 0.5205 0.505 140,937
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.

Log in to InvestorsHub
Register Now