Inuvo More Historical Data - INUV | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
Inuvo Inc (INUV)
Inuvo Inc (INUV) Historical

INUV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	0.238	-0.034	-12.50%	0.2588	0.2588	0.2354	855,511
Sep 20 2024	0.272	0.021	8.37%	0.25	0.272	0.235	665,867
Sep 19 2024	0.251	-0.009	-3.46%	0.2675	0.2677	0.2441	757,206
Sep 18 2024	0.26	-0.0001	-0.04%	0.269	0.269	0.258	220,882
Sep 17 2024	0.2601	-0.0041	-1.55%	0.261	0.2689	0.26	209,151
Sep 16 2024	0.2642	-0.0038	-1.42%	0.2799	0.2799	0.262	306,567
Sep 13 2024	0.268	0.0022	0.83%	0.275	0.275	0.261	255,756
Sep 12 2024	0.2658	0.0037	1.41%	0.2749	0.2749	0.2601	80,200
Sep 11 2024	0.2621	0.0041	1.59%	0.2564	0.279	0.2564	348,188
Sep 10 2024	0.258	0.001	0.39%	0.2766	0.2766	0.2571	118,775
Sep 09 2024	0.257	-0.001	-0.39%	0.263	0.2659	0.25	345,469
Sep 06 2024	0.258	0.0075	2.99%	0.2697	0.2697	0.2525	304,655
Sep 05 2024	0.2505	-0.0179	-6.67%	0.2674	0.2724	0.25	327,349
Sep 04 2024	0.2684	0.0078	2.99%	0.26	0.2725	0.26	189,440
Sep 03 2024	0.2606	-0.0269	-9.36%	0.2848	0.2869	0.26	466,407
Aug 30 2024	0.2875	0.0052	1.84%	0.29	0.29	0.2807	340,863
Aug 29 2024	0.2823	0.017	6.41%	0.2701	0.288082	0.2701	317,026
Aug 28 2024	0.2653	-0.0237	-8.20%	0.2899	0.290899	0.2631	454,346
Aug 27 2024	0.289	0.0076	2.70%	0.283	0.2931	0.2815	188,038
Aug 26 2024	0.2814	-0.0006	-0.21%	0.2841	0.284143	0.276	142,709
Aug 23 2024	0.282	0.0088	3.22%	0.2848	0.2848	0.2722	278,873
Aug 22 2024	0.2732	-0.0023	-0.83%	0.277	0.2868	0.2732	133,226
Aug 21 2024	0.2755	-0.0045	-1.61%	0.2817	0.284799	0.2701	384,080
Aug 20 2024	0.28	-0.0033	-1.16%	0.28	0.2872	0.2741	331,953
Aug 19 2024	0.2833	-0.0049	-1.70%	0.2947	0.2965	0.27	361,639
Aug 16 2024	0.2882	0.0002	0.07%	0.2891	0.2947	0.28	241,885
Aug 15 2024	0.288	0.0147	5.38%	0.2792	0.292326	0.2702	322,842
Aug 14 2024	0.2733	-0.0025	-0.91%	0.287	0.2875	0.271	246,760
Aug 13 2024	0.2758	0.0088	3.30%	0.27	0.2836	0.2671	251,644
Aug 12 2024	0.267	-0.0146	-5.18%	0.294	0.294	0.2613	635,591
Aug 09 2024	0.2816	-0.0335	-10.63%	0.32	0.32	0.2678	599,163
Aug 08 2024	0.3151	0.0167	5.60%	0.303	0.3197	0.296	416,339
Aug 07 2024	0.2984	-0.006	-1.97%	0.2953	0.31	0.295	299,350
Aug 06 2024	0.3044	0.013	4.46%	0.2962	0.3085	0.288	270,444
Aug 05 2024	0.2914	-0.0156	-5.08%	0.3041	0.3042	0.2801	397,108
Aug 02 2024	0.307	-0.008	-2.54%	0.311	0.312	0.2991	233,414
Aug 01 2024	0.315	0.0105	3.45%	0.309	0.33	0.3044	297,491
Jul 31 2024	0.3045	0.0076	2.56%	0.298	0.312	0.298	332,275
Jul 30 2024	0.2969	-0.0152	-4.87%	0.3122	0.3199	0.2926	305,694
Jul 29 2024	0.3121	0.0017	0.55%	0.3104	0.3268	0.3017	342,371
Jul 26 2024	0.3104	0.0182	6.23%	0.299	0.316	0.294	344,880
Jul 25 2024	0.2922	0.0002	0.07%	0.2935	0.3149	0.292	400,191
Jul 24 2024	0.292	-0.004	-1.35%	0.29	0.3091	0.285	368,973
Jul 23 2024	0.296	-0.034	-10.30%	0.2899	0.31	0.27	1,594,383
Jul 22 2024	0.33	-0.013	-3.79%	0.3327	0.34	0.321	567,903
Jul 19 2024	0.343	-0.0036	-1.04%	0.355	0.359	0.341186	212,985
Jul 18 2024	0.3466	0.0156	4.71%	0.3424	0.367	0.335	1,071,248
Jul 17 2024	0.331	0.023	7.47%	0.319	0.3555	0.3081	1,081,958
Jul 16 2024	0.308	0.008	2.67%	0.30	0.3127	0.2929	451,886
Jul 15 2024	0.30	0.0125	4.35%	0.30	0.3246	0.2888	1,498,078
Jul 12 2024	0.2875	0.0202	7.56%	0.269	0.29	0.2674	697,654
Jul 11 2024	0.2673	-0.0034	-1.26%	0.28	0.28	0.2652	273,435
Jul 10 2024	0.2707	0.0086	3.28%	0.261	0.2969	0.26	558,896
Jul 09 2024	0.2621	0.0001	0.04%	0.2689	0.27	0.2609	122,312
Jul 08 2024	0.262	-0.005	-1.87%	0.27	0.2798	0.259	150,691
Jul 05 2024	0.267	0.0125	4.91%	0.2693	0.27	0.2565	235,041
Jul 03 2024	0.2545	0.0023	0.91%	0.2579	0.2597	0.252524	171,632
Jul 02 2024	0.2522	-0.0022	-0.86%	0.2628	0.279899	0.2522	138,687
Jul 01 2024	0.2544	-0.0024	-0.93%	0.251	0.267	0.251	140,016
Jun 28 2024	0.2568	-0.0152	-5.59%	0.2731	0.2799	0.2568	196,165
Jun 27 2024	0.272	-0.006	-2.16%	0.261	0.276	0.256	170,875
Jun 26 2024	0.278	0.0276	11.02%	0.247	0.30	0.2384	699,612

Delayed Upgrade Clock