INUV

Inuvo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Inuvo Inc INUV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0148 1.52% 0.9897 19:56:00
Open Price Low Price High Price Close Price Prev Close
0.9801 0.9631 0.99 0.967 0.9749
more quote information »

INUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.031.090.9621.032,878,523-0.0403-3.91%
1 Month1.131.300.90181.104,332,574-0.1403-12.42%
3 Months0.68822.350.6391.5016,786,4490.301543.81%
6 Months0.392.350.32751.279,877,2360.5997153.77%
1 Year0.222.350.201.017,655,8650.7697349.86%
3 Years0.962.350.09260.99359892,733,1400.02973.09%
5 Years1.952.350.09260.99713251,680,038-0.9603-49.25%

INUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 0.967 -0.0079 -0.81% 0.9801 0.99 0.9631 941,501
Apr 08 2021 0.9749 -0.0351 -3.48% 1.03 1.03 0.962 2,382,192
Apr 07 2021 1.01 -0.05 -4.72% 1.06 1.06 0.98 2,929,222
Apr 06 2021 1.06 0.01 0.95% 1.09 1.09 1.04 1,623,595
Apr 05 2021 1.05 0.03 3.09% 1.03 1.07 1.01 4,579,081
Apr 01 2021 1.0185 0.00 -0.15% 1.02 1.04 1.00 1,905,441
Mar 31 2021 1.02 0.04 4.58% 0.973 1.03 0.9501 2,152,845
Mar 30 2021 0.9753 -0.0547 -5.31% 1.02 1.03 0.9018 9,051,437
Mar 29 2021 1.03 -0.04 -3.74% 1.06 1.08 1.02 2,949,823
Mar 26 2021 1.07 -0.01 -0.93% 1.11 1.13 1.06 5,595,802
Mar 25 2021 1.08 -0.05 -4.42% 1.06 1.14 1.04 5,215,597
Mar 24 2021 1.13 0.06 5.61% 1.09 1.27 1.02 12,524,640
Mar 23 2021 1.07 -0.08 -6.96% 1.14 1.15 1.07 2,537,197
Mar 22 2021 1.15 0.03 2.68% 1.13 1.18 1.13 2,171,235
Mar 19 2021 1.12 -0.02 -1.75% 1.15 1.18 1.11 4,032,376
Mar 18 2021 1.14 -0.08 -6.56% 1.19 1.22 1.13 2,847,542
Mar 17 2021 1.22 0.01 0.83% 1.15 1.27 1.14 2,518,201
Mar 16 2021 1.21 -0.08 -6.2% 1.30 1.30 1.15 5,012,050
Mar 15 2021 1.29 0.08 6.61% 1.25 1.30 1.18 4,652,628
Mar 12 2021 1.21 0.05 4.31% 1.13 1.30 1.11 7,638,007
Mar 11 2021 1.16 0.03 2.65% 1.16 1.19 1.11 2,814,785
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.