Inuvo, Inc. INUV
AMEX · United States · Technology Services
$0.5800+0.02 (+2.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.58 | +3.57% | $0.58 | $0.59 | $0.57 | 37.70K |
| 2026-09-30 | $0.56 | 0.00% | $0.55 | $0.57 | $0.54 | 47.10K |
| 2026-09-29 | $0.56 | -1.75% | $0.47 | $0.58 | $0.47 | 393.90K |
| 2026-09-28 | $0.57 | 0.00% | $0.57 | $0.58 | $0.55 | 67.00K |
| 2026-09-25 | $0.57 | -1.72% | $0.58 | $0.59 | $0.56 | 133.80K |
| 2026-09-24 | $0.58 | -3.33% | $0.59 | $0.61 | $0.57 | 70.80K |
| 2026-09-23 | $0.60 | +5.26% | $0.57 | $0.61 | $0.57 | 124.60K |
| 2026-09-22 | $0.57 | -1.72% | $0.60 | $0.60 | $0.57 | 89.60K |
| 2026-09-21 | $0.58 | -1.69% | $0.61 | $0.61 | $0.58 | 121.10K |
| 2026-09-18 | $0.59 | +1.72% | $0.59 | $0.60 | $0.58 | 95.20K |
| 2026-09-17 | $0.58 | -1.69% | $0.59 | $0.60 | $0.58 | 102.60K |
| 2026-09-16 | $0.59 | +3.51% | $0.60 | $0.60 | $0.58 | 147.90K |
| 2026-09-15 | $0.57 | -8.06% | $0.62 | $0.63 | $0.57 | 202.80K |
| 2026-09-14 | $0.62 | 0.00% | $0.63 | $0.64 | $0.61 | 161.50K |
| 2026-09-11 | $0.62 | 0.00% | $0.64 | $0.64 | $0.61 | 121.00K |
| 2026-09-10 | $0.62 | 0.00% | $0.62 | $0.64 | $0.61 | 148.60K |
| 2026-09-09 | $0.62 | -4.62% | $0.65 | $0.65 | $0.62 | 104.40K |
| 2026-09-08 | $0.65 | 0.00% | $0.65 | $0.65 | $0.61 | 334.30K |
| 2026-09-04 | $0.65 | -1.52% | $0.66 | $0.67 | $0.63 | 216.40K |
| 2026-09-03 | $0.66 | 0.00% | $0.66 | $0.69 | $0.64 | 194.80K |
| 2026-09-02 | $0.66 | -1.49% | $0.68 | $0.69 | $0.65 | 125.30K |
| 2026-09-01 | $0.67 | -4.29% | $0.70 | $0.70 | $0.66 | 222.70K |
| 2026-08-31 | $0.70 | 0.00% | $0.71 | $0.72 | $0.68 | 162.30K |
| 2026-08-28 | $0.70 | -4.11% | $0.71 | $0.73 | $0.69 | 190.90K |
| 2026-08-27 | $0.73 | +5.80% | $0.69 | $0.75 | $0.68 | 289.00K |
| 2026-08-26 | $0.69 | -2.82% | $0.70 | $0.72 | $0.69 | 114.50K |
| 2026-08-25 | $0.71 | 0.00% | $0.71 | $0.73 | $0.70 | 194.40K |
| 2026-08-24 | $0.71 | -2.74% | $0.73 | $0.73 | $0.71 | 138.00K |
| 2026-08-21 | $0.73 | +1.39% | $0.73 | $0.76 | $0.71 | 189.80K |
| 2026-08-20 | $0.72 | -2.70% | $0.74 | $0.79 | $0.71 | 228.80K |
| 2026-08-19 | $0.74 | 0.00% | $0.75 | $0.75 | $0.73 | 153.90K |
| 2026-08-18 | $0.74 | -1.33% | $0.75 | $0.76 | $0.72 | 185.70K |
| 2026-08-17 | $0.75 | -3.85% | $0.82 | $0.85 | $0.71 | 415.90K |
| 2026-08-14 | $0.78 | -9.30% | $0.87 | $0.87 | $0.77 | 513.70K |
| 2026-08-13 | $0.86 | 0.00% | $0.88 | $0.93 | $0.86 | 216.00K |
| 2026-08-12 | $0.86 | -16.50% | $0.94 | $0.97 | $0.86 | 526.70K |
| 2026-08-11 | $1.03 | +0.98% | $1.03 | $1.05 | $0.99 | 418.00K |
| 2026-08-10 | $1.02 | -0.97% | $1.03 | $1.05 | $0.99 | 231.00K |
| 2026-08-07 | $1.03 | +0.98% | $1.04 | $1.06 | $1.00 | 314.40K |
| 2026-08-06 | $1.02 | -6.42% | $1.06 | $1.06 | $0.99 | 335.30K |
| 2026-08-05 | $1.09 | 0.00% | $1.12 | $1.16 | $1.05 | 342.80K |
| 2026-08-04 | $1.09 | +13.54% | $0.98 | $1.12 | $0.96 | 434.90K |
| 2026-08-03 | $0.96 | +4.35% | $0.96 | $1.02 | $0.92 | 384.70K |
| 2026-07-31 | $0.92 | -5.15% | $0.95 | $0.98 | $0.90 | 197.50K |
| 2026-07-30 | $0.97 | +4.30% | $0.96 | $0.98 | $0.92 | 149.80K |
| 2026-07-29 | $0.93 | -3.12% | $0.98 | $0.99 | $0.86 | 262.40K |
| 2026-07-28 | $0.96 | -3.03% | $1.01 | $1.02 | $0.95 | 254.40K |
| 2026-07-27 | $0.99 | +2.06% | $0.98 | $1.04 | $0.95 | 352.60K |
| 2026-07-24 | $0.97 | -6.73% | $1.05 | $1.05 | $0.96 | 176.40K |
| 2026-07-23 | $1.04 | +1.96% | $0.96 | $1.06 | $0.96 | 301.80K |
| 2026-07-22 | $1.02 | -5.56% | $1.10 | $1.12 | $0.95 | 604.20K |
| 2026-07-21 | $1.08 | -7.69% | $1.17 | $1.19 | $1.06 | 233.80K |
| 2026-07-20 | $1.17 | -3.31% | $1.28 | $1.31 | $1.15 | 346.90K |
| 2026-07-17 | $1.21 | +9.01% | $1.10 | $1.28 | $1.10 | 338.60K |
| 2026-07-16 | $1.11 | -13.95% | $1.24 | $1.27 | $1.11 | 255.60K |
| 2026-07-15 | $1.29 | +4.03% | $1.30 | $1.32 | $1.25 | 233.10K |
| 2026-07-14 | $1.24 | -1.59% | $1.34 | $1.34 | $1.20 | 233.90K |
| 2026-07-13 | $1.26 | +7.69% | $1.17 | $1.35 | $1.14 | 596.30K |
| 2026-07-10 | $1.17 | +7.34% | $1.21 | $1.37 | $1.15 | 1.82M |
| 2026-07-09 | $1.09 | +3.81% | $1.07 | $1.14 | $1.05 | 93.80K |
| 2026-07-08 | $1.05 | -1.87% | $1.05 | $1.06 | $1.02 | 134.90K |
| 2026-07-07 | $1.07 | -0.93% | $1.06 | $1.13 | $1.05 | 139.30K |
| 2026-07-06 | $1.08 | +0.93% | $1.05 | $1.13 | $1.05 | 167.90K |
| 2026-07-02 | $1.07 | -6.14% | $1.13 | $1.13 | $1.00 | 453.00K |
| 2026-07-01 | $1.14 | -9.52% | $1.27 | $1.31 | $1.11 | 270.80K |
| 2026-06-30 | $1.26 | -7.35% | $1.34 | $1.35 | $1.25 | 124.70K |
| 2026-06-29 | $1.36 | +7.94% | $1.27 | $1.36 | $1.27 | 133.20K |
| 2026-06-26 | $1.26 | +1.61% | $1.22 | $1.28 | $1.22 | 94.10K |
| 2026-06-25 | $1.24 | -2.36% | $1.27 | $1.31 | $1.21 | 102.50K |
| 2026-06-24 | $1.27 | 0.00% | $1.28 | $1.29 | $1.23 | 113.00K |
| 2026-06-23 | $1.27 | 0.00% | $1.29 | $1.39 | $1.24 | 245.60K |
| 2026-06-22 | $1.27 | -3.79% | $1.33 | $1.38 | $1.22 | 252.50K |
| 2026-06-18 | $1.32 | -2.94% | $1.37 | $1.40 | $1.32 | 155.10K |
| 2026-06-17 | $1.36 | 0.00% | $1.36 | $1.43 | $1.36 | 106.20K |
| 2026-06-16 | $1.36 | -1.45% | $1.40 | $1.45 | $1.35 | 147.90K |
| 2026-06-15 | $1.38 | -4.83% | $1.47 | $1.50 | $1.38 | 157.50K |
| 2026-06-12 | $1.45 | +0.69% | $1.47 | $1.47 | $1.39 | 100.70K |
| 2026-06-11 | $1.44 | +4.35% | $1.39 | $1.46 | $1.38 | 92.80K |
| 2026-06-10 | $1.38 | -2.13% | $1.38 | $1.45 | $1.38 | 52.90K |
| 2026-06-09 | $1.41 | -2.76% | $1.46 | $1.52 | $1.38 | 98.80K |
| 2026-06-08 | $1.45 | +2.84% | $1.41 | $1.47 | $1.40 | 121.10K |
| 2026-06-05 | $1.41 | -4.73% | $1.49 | $1.50 | $1.34 | 285.50K |
| 2026-06-04 | $1.48 | +1.37% | $1.46 | $1.50 | $1.42 | 163.10K |
| 2026-06-03 | $1.46 | -6.41% | $1.56 | $1.56 | $1.46 | 211.30K |
| 2026-06-02 | $1.56 | -4.29% | $1.60 | $1.61 | $1.56 | 131.30K |
| 2026-06-01 | $1.63 | +1.87% | $1.60 | $1.65 | $1.58 | 224.70K |
| 2026-05-29 | $1.60 | -4.76% | $1.69 | $1.69 | $1.58 | 207.70K |
| 2026-05-28 | $1.68 | +3.07% | $1.65 | $1.69 | $1.60 | 108.00K |
| 2026-05-27 | $1.63 | 0.00% | $1.64 | $1.69 | $1.63 | 137.10K |
| 2026-05-26 | $1.63 | +1.87% | $1.64 | $1.70 | $1.61 | 163.50K |