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 | 0.0319 | 8.7397260274 | 0.365 | 0.3998 | 0.34 | 306681 | 0.37601021 | CS |
| 4 | -0.0531 | -11.8 | 0.45 | 0.45 | 0.28 | 396757 | 0.37154573 | CS |
| 12 | -0.1529 | -27.8101127683 | 0.5498 | 0.55 | 0.28 | 621934 | 0.42708281 | CS |
| 26 | 0.1469 | 58.76 | 0.25 | 0.7901 | 0.19 | 1221821 | 0.45017438 | CS |
| 52 | 0.0729 | 22.5 | 0.324 | 0.7901 | 0.19 | 774948 | 0.41307132 | CS |
| 156 | -0.0493 | -11.0488570148 | 0.4462 | 0.7901 | 0.1228 | 543677 | 0.37255941 | CS |
| 260 | 0.1769 | 80.4090909091 | 0.22 | 2.35 | 0.1228 | 2117347 | 0.88560274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 0.3936 | 0.0196 | 5.24 | 0.38 | 0.3983999 | 0.38 | 280678 |
| 1744842600 | 0.374 | -0.016 | -4.10 | 0.3893 | 0.39 | 0.34 | 319102 |
| 1744756200 | 0.39 | 0.019 | 5.12 | 0.3600999 | 0.3998 | 0.3600999 | 350821 |
| 1744669800 | 0.371 | 0.004 | 1.09 | 0.3739 | 0.3784 | 0.36 | 303203 |
| 1744410600 | 0.367 | -0.008 | -2.13 | 0.351 | 0.37 | 0.351 | 272668 |
| 1744324200 | 0.375 | 0.0051 | 1.38 | 0.365 | 0.387799 | 0.3590999 | 287610 |
| 1744237800 | 0.3699 | 0.0383 | 11.55 | 0.3299 | 0.37 | 0.3182 | 403703 |
| 1744151400 | 0.3316 | 0.0206 | 6.62 | 0.35 | 0.3763 | 0.3235 | 936754 |
| 1744065000 | 0.311 | -0.0069 | -2.17 | 0.2849999 | 0.325 | 0.28 | 548422 |
| 1743805800 | 0.3179 | -0.0142 | -4.28 | 0.32 | 0.3257 | 0.2918 | 551086 |
| 1743719400 | 0.3321 | -0.0297 | -8.21 | 0.3684 | 0.3768 | 0.332 | 320588 |
| 1743633000 | 0.3618 | -0.0032 | -0.88 | 0.365 | 0.38 | 0.3556 | 247427 |
| 1743546600 | 0.365 | 0.01 | 2.82 | 0.3626 | 0.3747 | 0.3555 | 163842 |
| 1743460200 | 0.355 | -0.0235 | -6.21 | 0.39 | 0.4 | 0.355 | 442359 |
| 1743201000 | 0.3785 | -0.018 | -4.54 | 0.375 | 0.4089999 | 0.3684 | 331092 |
| 1743114600 | 0.3965 | -0.0022 | -0.55 | 0.4036 | 0.4079999 | 0.382 | 274603 |
| 1743028200 | 0.3987 | -0.0257 | -6.06 | 0.4136 | 0.4199 | 0.3899 | 361801 |
| 1742941800 | 0.4244 | 0.0031 | 0.74 | 0.415 | 0.44 | 0.415 | 597574 |
| 1742855400 | 0.4213 | -0.0149 | -3.42 | 0.4469 | 0.45 | 0.4024 | 745345 |
| 1742596200 | 0.4362 | 0.0053 | 1.23 | 0.4263 | 0.4365 | 0.415 | 280586 |
| 1742509800 | 0.4309 | -0.0024 | -0.55 | 0.45 | 0.45 | 0.42 | 196544 |
| 1742423400 | 0.4333 | -0.0046 | -1.05 | 0.4486 | 0.45 | 0.422 | 222520 |
| 1742337000 | 0.4379 | -0.0121 | -2.69 | 0.4485 | 0.45 | 0.4099 | 580299 |
| 1742250600 | 0.45 | 0.07 | 18.42 | 0.45 | 0.4584 | 0.41001 | 3255122 |
| 1741991400 | 0.38 | 0.0131 | 3.57 | 0.3668 | 0.38 | 0.3522 | 521589 |
| 1741905000 | 0.3669 | -0.0063 | -1.69 | 0.3678 | 0.3826 | 0.35 | 345546 |
| 1741818600 | 0.3731999 | 0.0108999 | 3.01 | 0.36 | 0.38 | 0.36 | 300927 |
| 1741732200 | 0.3623 | 0.0085 | 2.40 | 0.3609 | 0.38 | 0.3609 | 569429 |
| 1741645800 | 0.3538 | -0.0262 | -6.89 | 0.37 | 0.3731 | 0.3408 | 640803 |
| 1741390200 | 0.38 | -0.0004 | -0.11 | 0.37 | 0.3891 | 0.3603 | 502510 |
| 1741303800 | 0.3804 | -0.0101 | -2.59 | 0.4099999 | 0.4099999 | 0.38 | 408549 |
| 1741217400 | 0.3905 | 0.0254 | 6.96 | 0.39 | 0.3985 | 0.3701 | 304325 |
| 1741131000 | 0.3651 | -0.0055 | -1.48 | 0.37 | 0.378 | 0.3336 | 691608 |
| 1741044600 | 0.3706 | -0.0428 | -10.35 | 0.395 | 0.4199 | 0.3706 | 857087 |
| 1740785400 | 0.4134 | -0.0168 | -3.91 | 0.42 | 0.4312 | 0.384 | 632881 |
| 1740699000 | 0.4302 | -0.0148 | -3.33 | 0.453 | 0.465842 | 0.4149 | 927100 |
| 1740612600 | 0.445 | 0.0350001 | 8.54 | 0.417 | 0.4477 | 0.4099999 | 447657 |
| 1740526200 | 0.4099999 | -0.0042 | -1.01 | 0.413 | 0.4219 | 0.39 | 796273 |
| 1740439800 | 0.4142 | -0.0191 | -4.41 | 0.426 | 0.4299 | 0.4015 | 642965 |
| 1740180600 | 0.4333 | -0.0245 | -5.35 | 0.469 | 0.4745 | 0.4272 | 451328 |
| 1740094200 | 0.4578 | 0.0144 | 3.25 | 0.4522 | 0.4698 | 0.44 | 562835 |
| 1740007800 | 0.4434 | 0.0113 | 2.62 | 0.4279 | 0.444951 | 0.4225 | 663419 |
| 1739921400 | 0.4321 | -0.0383 | -8.14 | 0.4702 | 0.4779 | 0.425 | 1348073 |
| 1739575800 | 0.4704 | -0.0099 | -2.06 | 0.48 | 0.49 | 0.455601 | 642262 |
| 1739489400 | 0.4803 | 0.0079 | 1.67 | 0.48 | 0.489 | 0.44 | 1398805 |
| 1739403000 | 0.4724 | -0.0073 | -1.52 | 0.47 | 0.4871 | 0.466375 | 438087 |
| 1739316600 | 0.4797 | -0.0101 | -2.06 | 0.4961 | 0.5 | 0.47 | 1098738 |
| 1739230200 | 0.4898 | -0.0002 | -0.04 | 0.5052 | 0.5197 | 0.4781 | 1049194 |
| 1738971000 | 0.49 | -0.0065 | -1.31 | 0.4992 | 0.5294 | 0.4821 | 446986 |
| 1738884600 | 0.4965 | 0.0184 | 3.85 | 0.4748 | 0.5266999 | 0.4721 | 666230 |
| 1738798200 | 0.4781 | 0.0125 | 2.68 | 0.47 | 0.4882 | 0.4576 | 401423 |
| 1738711800 | 0.4656 | 0.0075 | 1.64 | 0.454 | 0.4857 | 0.45 | 476936 |
| 1738625400 | 0.4581 | -0.0318 | -6.49 | 0.4605 | 0.4799 | 0.4013 | 1035683 |
| 1738366200 | 0.4899 | 0.0064 | 1.32 | 0.4815 | 0.5 | 0.4793 | 619758 |
| 1738279800 | 0.4835 | 0.0045 | 0.94 | 0.4818 | 0.4835 | 0.4655 | 419936 |
| 1738193400 | 0.479 | 0.0019 | 0.40 | 0.4774 | 0.5074 | 0.4601 | 853720 |
| 1738107000 | 0.4771 | 0.032 | 7.19 | 0.47 | 0.4866 | 0.456 | 557634 |
| 1738020600 | 0.4451 | -0.0577 | -11.48 | 0.5 | 0.5003 | 0.4416 | 1274966 |
| 1737761400 | 0.5028 | -0.0372 | -6.89 | 0.5498 | 0.55 | 0.5 | 1083837 |
| 1737675000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1737588600 | 0.54 | 0.0099 | 1.87 | 0.5309 | 0.588 | 0.5309 | 1241932 |
| 1737502200 | 0.5301 | 0.085 | 19.10 | 0.472 | 0.5371 | 0.4606 | 3737743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
