Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
0.226
-0.006 (-2.42%)
Nov 21, 2024, 10:40 AM EST - Market open
Inuvo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.73% | 1,705,392 |
Nov 19, 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.80% | 635,730 |
Nov 18, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.28% | 599,348 |
Nov 15, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.30% | 758,362 |
Nov 14, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.65% | 995,874 |
Nov 13, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.35% | 586,706 |
Nov 12, 2024 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.14% | 1,328,775 |
Nov 11, 2024 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -2.41% | 1,353,996 |
Nov 8, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.53% | 1,593,403 |
Nov 7, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.70% | 840,605 |
Nov 6, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.98% | 374,539 |
Nov 5, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.25% | 173,216 |
Nov 4, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.89% | 328,703 |
Nov 1, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.30% | 200,831 |
Oct 31, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 327,505 |
Oct 30, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.49% | 205,220 |
Oct 29, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | 207,033 |
Oct 28, 2024 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.98% | 334,849 |
Oct 25, 2024 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.64% | 266,240 |
Oct 24, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.23% | 335,781 |
Oct 23, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.70% | 371,011 |
Oct 22, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.59% | 195,741 |
Oct 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.29% | 327,616 |
Oct 18, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.96% | 383,180 |
Oct 17, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.12% | 202,735 |
Oct 16, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.02% | 433,989 |
Oct 15, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.87% | 252,599 |
Oct 14, 2024 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.54% | 812,313 |
Oct 11, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.73% | 350,259 |
Oct 10, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.03% | 201,740 |
Oct 9, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.29% | 189,620 |
Oct 8, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.12% | 211,474 |
Oct 7, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.27% | 221,827 |
Oct 4, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.91% | 194,960 |
Oct 3, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.11% | 144,757 |
Oct 2, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.71% | 257,849 |
Oct 1, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.88% | 205,420 |
Sep 30, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.32% | 280,614 |
Sep 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 237,948 |
Sep 26, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 415,118 |
Sep 25, 2024 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.75% | 836,683 |
Sep 24, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.51% | 455,348 |
Sep 23, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -12.50% | 855,611 |
Sep 20, 2024 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.37% | 738,520 |
Sep 19, 2024 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.46% | 809,654 |
Sep 18, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.04% | 221,440 |
Sep 17, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.55% | 211,065 |
Sep 16, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.42% | 342,536 |
Sep 13, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.83% | 269,248 |
Sep 12, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.41% | 86,367 |
Sep 11, 2024 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.59% | 348,207 |
Sep 10, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.39% | 122,518 |
Sep 9, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.39% | 347,567 |
Sep 6, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.99% | 306,307 |
Sep 5, 2024 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.67% | 341,256 |
Sep 4, 2024 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.99% | 187,309 |
Sep 3, 2024 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -9.36% | 489,619 |
Aug 30, 2024 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.84% | 344,395 |
Aug 29, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 6.41% | 317,991 |
Aug 28, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.20% | 458,257 |
Aug 27, 2024 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.70% | 188,368 |
Aug 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.21% | 143,740 |
Aug 23, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.22% | 278,899 |
Aug 22, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.83% | 133,501 |
Aug 21, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.61% | 386,085 |
Aug 20, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.16% | 331,953 |
Aug 19, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.70% | 364,438 |
Aug 16, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.07% | 265,732 |
Aug 15, 2024 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.38% | 323,745 |
Aug 14, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.91% | 256,507 |
Aug 13, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.30% | 256,373 |
Aug 12, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.18% | 637,870 |
Aug 9, 2024 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -10.63% | 614,220 |
Aug 8, 2024 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.60% | 435,347 |
Aug 7, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.97% | 301,478 |
Aug 6, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 4.46% | 271,643 |
Aug 5, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.08% | 401,878 |
Aug 2, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -2.54% | 240,732 |
Aug 1, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.45% | 301,654 |
Jul 31, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 2.56% | 333,679 |
Jul 30, 2024 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -4.87% | 312,091 |
Jul 29, 2024 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 0.55% | 346,091 |
Jul 26, 2024 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 6.23% | 347,026 |
Jul 25, 2024 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.07% | 407,135 |
Jul 24, 2024 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -1.35% | 437,353 |
Jul 23, 2024 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | -10.41% | 1,597,030 |
Jul 22, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -3.67% | 583,762 |
Jul 19, 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -1.04% | 250,612 |
Jul 18, 2024 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 4.71% | 1,073,007 |
Jul 17, 2024 | 0.32 | 0.36 | 0.31 | 0.33 | 0.33 | 7.47% | 1,215,800 |
Jul 16, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.67% | 455,429 |
Jul 15, 2024 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 4.35% | 1,499,416 |
Jul 12, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.56% | 703,276 |
Jul 11, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.26% | 279,018 |
Jul 10, 2024 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 3.28% | 562,526 |
Jul 9, 2024 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.04% | 122,740 |
Jul 8, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.87% | 151,203 |
Jul 5, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.91% | 237,081 |
Jul 3, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.91% | 171,632 |
Jul 2, 2024 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -0.86% | 138,687 |