ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

INUV Inuvo Inc

0.5171
0.0271 (5.53%)
Pre Market
Last Updated: 07:24:43
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Inuvo Inc INUV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0271 5.53% 0.5171 07:24:43
Open Price Low Price High Price Close Price Prev Close
0.49
more quote information »

INUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3920.500.37720.4598031618,6400.125131.91%
1 Month0.40110.500.3740.4260052342,4220.11628.92%
3 Months0.300.5699990.2860.4081071525,4740.217172.37%
6 Months0.2370.5699990.12280.305795591,2290.2801118.19%
1 Year0.38150.5699990.12280.2901202542,8990.135635.54%
3 Years1.121.690.12280.774033982,398-0.6029-53.83%
5 Years1.242.350.09260.90544832,024,548-0.7229-58.30%

INUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 160,395
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock