Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
2.980
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
2.980
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:10 PM EDT

Inuvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.023.122.923.01-1.01%141,254
Oct 23, 20252.983.032.912.982.98-1.00%113,247
Oct 22, 20253.053.082.933.013.01-2.59%151,692
Oct 21, 20253.223.233.023.093.09-1.90%67,720
Oct 20, 20253.113.233.113.153.150.64%45,586
Oct 17, 20253.163.253.103.133.13-2.49%105,160
Oct 16, 20253.363.383.133.213.21-5.31%182,198
Oct 15, 20253.413.503.263.393.390.89%95,266
Oct 14, 20253.333.443.183.363.36-2.33%104,350
Oct 13, 20253.353.463.323.443.444.56%106,229
Oct 10, 20253.603.643.283.293.29-8.61%137,031
Oct 9, 20253.663.703.563.603.60-1.37%122,386
Oct 8, 20253.543.653.523.653.652.24%104,758
Oct 7, 20253.603.693.523.573.57-0.83%84,420
Oct 6, 20253.343.683.313.603.609.42%231,295
Oct 3, 20253.573.663.253.293.29-7.58%444,743
Oct 2, 20253.513.673.483.563.562.01%86,163
Oct 1, 20253.453.643.423.493.49-0.57%201,234
Sep 30, 20253.663.733.453.513.51-3.57%180,128
Sep 29, 20253.984.013.643.643.64-7.61%124,810
Sep 26, 20254.004.173.523.943.94-0.51%326,638
Sep 25, 20254.094.113.943.963.96-5.26%76,025
Sep 24, 20254.254.384.064.184.183.21%80,689
Sep 23, 20254.304.423.964.054.05-2.88%199,878
Sep 22, 20253.624.423.614.174.1716.81%312,864
Sep 19, 20253.463.803.463.573.573.48%242,623
Sep 18, 20253.493.603.423.453.45-116,672
Sep 17, 20253.563.663.453.453.45-2.27%95,920
Sep 16, 20253.493.583.433.533.531.15%53,210
Sep 15, 20253.463.533.433.493.491.75%49,520
Sep 12, 20253.573.603.433.433.43-4.19%66,129
Sep 11, 20253.403.613.403.583.584.68%44,473
Sep 10, 20253.473.513.383.423.42-2.01%27,464
Sep 9, 20253.483.603.453.493.49-0.85%69,928
Sep 8, 20253.363.633.303.523.524.76%173,272
Sep 5, 20253.353.453.303.363.36-65,960
Sep 4, 20253.393.413.253.363.36-0.88%108,734
Sep 3, 20253.373.453.323.393.390.59%92,471
Sep 2, 20253.383.483.313.373.37-0.59%62,324
Aug 29, 20253.543.643.383.393.39-5.04%49,616
Aug 28, 20253.393.573.383.573.575.62%116,281
Aug 27, 20253.493.503.363.383.38-2.31%49,952
Aug 26, 20253.493.583.433.463.46-0.57%54,392
Aug 25, 20253.603.603.483.483.48-3.60%69,194
Aug 22, 20253.403.653.353.613.615.25%100,914
Aug 21, 20253.403.503.353.433.431.48%65,267
Aug 20, 20253.513.513.363.383.38-4.52%71,870
Aug 19, 20253.723.773.423.543.54-3.28%126,101
Aug 18, 20253.683.783.613.663.66-0.54%56,012
Aug 15, 20253.913.923.683.683.68-6.36%99,347