Inuvo, Inc. (INUV)
NYSEAMERICAN: INUV · Real-Time Price · USD
3.740
+0.260 (7.47%)
Jun 24, 2025, 4:00 PM - Market closed

Inuvo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20253.533.743.423.743.747.47%120,482
Jun 23, 20253.443.543.383.483.48-84,968
Jun 20, 20253.403.493.303.483.481.46%73,845
Jun 18, 20253.423.493.343.433.43-1.15%75,189
Jun 17, 20253.593.603.373.473.47-3.61%110,534
Jun 16, 20253.473.803.353.603.601.41%228,752
Jun 13, 20253.493.563.323.553.55-0.28%93,813
Jun 12, 20253.103.753.063.563.5617.11%413,015
Jun 11, 20253.453.453.003.043.04-14.12%378,063
Jun 10, 20253.843.843.133.543.54-11.19%612,534
Jun 9, 20253.984.103.903.993.99-0.35%76,044
Jun 6, 20254.044.113.944.004.00-1.89%90,855
Jun 5, 20253.874.133.864.084.085.81%126,016
Jun 4, 20253.804.003.653.853.850.16%72,510
Jun 3, 20253.954.003.613.853.85-1.33%113,276
Jun 2, 20254.004.153.763.903.90-2.89%71,630
May 30, 20253.964.183.904.024.021.44%55,978
May 29, 20254.404.473.913.963.96-10.74%124,307
May 28, 20254.304.564.304.434.432.38%45,440
May 27, 20254.414.414.124.334.33-0.41%69,525
May 23, 20254.304.454.204.354.35-1.36%61,767
May 22, 20254.614.804.364.414.41-3.12%75,559
May 21, 20254.604.824.304.554.551.77%87,320
May 20, 20255.505.594.404.474.47-15.14%213,613
May 19, 20254.705.304.705.275.2714.34%177,901
May 16, 20254.304.704.304.614.614.70%158,819
May 15, 20254.374.454.304.404.401.15%50,697
May 14, 20254.194.454.194.354.353.50%136,771
May 13, 20254.034.234.004.214.214.50%110,882
May 12, 20254.214.383.914.024.02-1.37%168,262
May 9, 20254.444.453.924.084.083.34%477,013
May 8, 20254.024.113.853.953.95-0.98%116,804
May 7, 20254.044.203.903.993.99-1.29%80,660
May 6, 20254.004.043.944.044.042.23%20,657
May 5, 20254.004.043.903.953.951.28%39,884
May 2, 20253.954.083.803.903.90-1.12%42,353
May 1, 20253.914.083.853.953.952.44%14,301
Apr 30, 20253.954.053.813.853.85-1.10%19,384
Apr 29, 20253.893.933.813.893.890.21%32,428
Apr 28, 20254.074.103.813.893.89-3.19%42,175
Apr 25, 20253.934.073.814.014.012.74%33,427
Apr 24, 20253.863.963.753.913.911.06%37,168
Apr 23, 20253.833.983.713.873.871.44%30,397
Apr 22, 20253.833.833.733.813.810.79%18,977
Apr 21, 20254.004.103.703.783.78-3.94%25,718
Apr 17, 20253.803.983.803.943.945.24%28,307
Apr 16, 20253.893.903.403.743.74-4.10%32,092
Apr 15, 20253.604.003.603.903.905.12%35,189
Apr 14, 20253.743.783.603.713.711.09%31,641
Apr 11, 20253.513.703.513.673.67-2.13%28,258