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 | -0.0434 | -12.2253521127 | 0.355 | 0.359 | 0.27 | 641221 | 0.3043704 | CS |
| 4 | 0.0606 | 24.1434262948 | 0.251 | 0.367 | 0.251 | 551499 | 0.30321569 | CS |
| 12 | -0.0184 | -5.57575757576 | 0.33 | 0.3786 | 0.2301 | 395138 | 0.29507481 | CS |
| 26 | -0.0999 | -24.2770352369 | 0.4115 | 0.55 | 0.2301 | 394960 | 0.36106954 | CS |
| 52 | 0.0716 | 29.8333333333 | 0.24 | 0.569999 | 0.1228 | 500070 | 0.31495724 | CS |
| 156 | -0.4884 | -61.05 | 0.8 | 0.8874 | 0.1228 | 533690 | 0.45390273 | CS |
| 260 | 0.0173 | 5.87835541964 | 0.2943 | 2.35 | 0.0926 | 2045376 | 0.89875493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 0.3104 | 0.0182 | 6.23 | 0.299 | 0.316 | 0.294 | 344880 |
| 1721946600 | 0.2922 | 0.0002 | 0.07 | 0.2935 | 0.3149 | 0.292 | 400526 |
| 1721860200 | 0.292 | -0.004 | -1.35 | 0.29 | 0.3091 | 0.2849 | 416740 |
| 1721773800 | 0.296 | -0.0344 | -10.41 | 0.2899 | 0.31 | 0.27 | 1594383 |
| 1721687400 | 0.3304 | -0.0126 | -3.67 | 0.3327 | 0.34 | 0.321 | 580484 |
| 1721428200 | 0.343 | -0.0036 | -1.04 | 0.355 | 0.359 | 0.341186 | 213972 |
| 1721341800 | 0.3466 | 0.0156 | 4.71 | 0.3424 | 0.367 | 0.335 | 1071248 |
| 1721255400 | 0.331 | 0.023 | 7.47 | 0.319 | 0.3555 | 0.3081 | 1208221 |
| 1721169000 | 0.308 | 0.008 | 2.67 | 0.3 | 0.3127 | 0.2929 | 451886 |
| 1721082600 | 0.3 | 0.0125 | 4.35 | 0.3 | 0.3246 | 0.2888 | 1498078 |
| 1720823400 | 0.2875 | 0.0202 | 7.56 | 0.269 | 0.29 | 0.2674 | 697654 |
| 1720737000 | 0.2673 | -0.0034 | -1.26 | 0.28 | 0.28 | 0.2652 | 276518 |
| 1720650600 | 0.2707 | 0.0086 | 3.28 | 0.261 | 0.2969 | 0.26 | 558896 |
| 1720564200 | 0.2621 | 0.0001 | 0.04 | 0.2688999 | 0.27 | 0.2609 | 122312 |
| 1720477800 | 0.262 | -0.005 | -1.87 | 0.27 | 0.2798 | 0.259 | 150691 |
| 1720218600 | 0.267 | 0.0125 | 4.91 | 0.2693 | 0.27 | 0.2565 | 235041 |
| 1720040640 | 0.2545 | 0.0023 | 0.91 | 0.2579 | 0.2597 | 0.252524 | 171632 |
| 1719959400 | 0.2522 | -0.0022 | -0.86 | 0.2628 | 0.279899 | 0.2522 | 138687 |
| 1719873000 | 0.2544 | -0.0176 | -6.47 | 0.251 | 0.267 | 0.251 | 140016 |
| 1719613800 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1719527400 | 0.272 | -0.006 | -2.16 | 0.261 | 0.276 | 0.256 | 170875 |
| 1719441000 | 0.278 | 0.0276 | 11.02 | 0.247 | 0.3 | 0.2384 | 699612 |
| 1719354600 | 0.2504 | -0.0215 | -7.91 | 0.2759 | 0.2759 | 0.2442 | 343506 |
| 1719268200 | 0.2718999 | -0.0631 | -18.84 | 0.299 | 0.299 | 0.2577 | 551768 |
| 1719009000 | 0.335 | 0.09 | 36.73 | 0.235 | 0.335 | 0.2318 | 469736 |
| 1718922600 | 0.245 | 0.0077 | 3.24 | 0.253 | 0.253 | 0.2314 | 169358 |
| 1718749800 | 0.2373 | -0.0167 | -6.57 | 0.25 | 0.254 | 0.2317 | 355008 |
| 1718663400 | 0.254 | -0.002 | -0.78 | 0.256 | 0.2571 | 0.2464 | 173567 |
| 1718404200 | 0.256 | -0.009 | -3.40 | 0.262 | 0.2652 | 0.2521 | 150073 |
| 1718317800 | 0.265 | 0.0064 | 2.47 | 0.27 | 0.278 | 0.2534 | 163013 |
| 1718231400 | 0.2586 | 0.0116 | 4.70 | 0.2424 | 0.2629 | 0.2401 | 232966 |
| 1718145000 | 0.247 | -0.005 | -1.98 | 0.2517 | 0.2517 | 0.2425 | 199270 |
| 1718058600 | 0.252 | 0.008 | 3.28 | 0.24 | 0.26 | 0.2301 | 366868 |
| 1717799400 | 0.244 | -0.0169 | -6.48 | 0.26 | 0.2643 | 0.2333 | 362622 |
| 1717713000 | 0.2609 | -0.0071 | -2.65 | 0.27 | 0.2817 | 0.2565 | 219355 |
| 1717626600 | 0.268 | -0.0086 | -3.11 | 0.277 | 0.2849999 | 0.2607 | 175696 |
| 1717540200 | 0.2766 | -0.002 | -0.72 | 0.287 | 0.287 | 0.2658 | 236798 |
| 1717453800 | 0.2786 | 0.0236 | 9.25 | 0.27 | 0.2856 | 0.26 | 392304 |
| 1717194600 | 0.255 | -0.0162 | -5.97 | 0.273 | 0.2819999 | 0.25 | 587733 |
| 1717108200 | 0.2712 | -0.0128 | -4.51 | 0.2899 | 0.2899 | 0.2712 | 277765 |
| 1717021800 | 0.2839999 | -0.013 | -4.38 | 0.2940999 | 0.2999 | 0.2711 | 465300 |
| 1716935400 | 0.297 | -0.003 | -1.00 | 0.315 | 0.318 | 0.292 | 267928 |
| 1716589800 | 0.3 | -0.0035 | -1.15 | 0.304 | 0.318 | 0.29 | 287945 |
| 1716503400 | 0.3035 | 0.0224 | 7.97 | 0.2818 | 0.3196 | 0.2818 | 396397 |
| 1716417000 | 0.2811 | -0.0069 | -2.40 | 0.2749 | 0.301 | 0.26 | 384630 |
| 1716330600 | 0.288 | -0.012 | -4.00 | 0.3 | 0.3095 | 0.281199 | 348424 |
| 1716244200 | 0.3 | -0.0055 | -1.80 | 0.3001 | 0.31 | 0.29 | 487371 |
| 1715985000 | 0.3055 | -0.0045 | -1.45 | 0.31 | 0.3199 | 0.3055 | 217119 |
| 1715898600 | 0.31 | -0.0058 | -1.84 | 0.3175 | 0.3249 | 0.3085 | 459490 |
| 1715812200 | 0.3158 | 0.0005 | 0.16 | 0.3215 | 0.3289 | 0.31 | 148298 |
| 1715725800 | 0.3153 | 0.0006 | 0.19 | 0.31 | 0.3199 | 0.31 | 216650 |
| 1715639400 | 0.3147 | -0.0041 | -1.29 | 0.32 | 0.336199 | 0.31 | 305197 |
| 1715380200 | 0.3187999 | 0.0007999 | 0.25 | 0.32 | 0.33 | 0.31 | 226886 |
| 1715293800 | 0.318 | -0.0167 | -4.99 | 0.3335 | 0.34 | 0.3101 | 224626 |
| 1715207400 | 0.3347 | -0.0153 | -4.37 | 0.3786 | 0.3786 | 0.32 | 394189 |
| 1715121000 | 0.35 | 0.0017 | 0.49 | 0.35 | 0.3699 | 0.3301 | 514325 |
| 1715034600 | 0.3483 | 0.0243 | 7.50 | 0.334 | 0.3577 | 0.33 | 379673 |
| 1714775400 | 0.324 | -0.0058 | -1.76 | 0.33 | 0.335 | 0.32 | 178394 |
| 1714689000 | 0.3298 | 0.0006 | 0.18 | 0.342 | 0.342 | 0.3245 | 131188 |
| 1714602600 | 0.3292 | -0.0059 | -1.76 | 0.3146 | 0.3375 | 0.3146 | 162458 |
| 1714516200 | 0.3351 | -0.0049 | -1.44 | 0.3366 | 0.3479999 | 0.301 | 215908 |
| 1714429800 | 0.34 | 0.0057 | 1.71 | 0.3459999 | 0.3459999 | 0.3318999 | 108613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
