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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.210.240.210.230.238.73%1,705,392
Nov 19, 20240.210.220.210.210.213.80%635,730
Nov 18, 20240.200.210.200.210.211.28%599,348
Nov 15, 20240.200.210.190.200.200.30%758,362
Nov 14, 20240.200.210.200.200.20-2.65%995,874
Nov 13, 20240.210.210.200.210.21-2.35%586,706
Nov 12, 20240.230.230.210.210.21-6.14%1,328,775
Nov 11, 20240.230.240.210.230.23-2.41%1,353,996
Nov 8, 20240.250.250.220.230.23-3.53%1,593,403
Nov 7, 20240.230.250.230.240.24-0.70%840,605
Nov 6, 20240.240.250.230.240.241.98%374,539
Nov 5, 20240.240.250.230.240.24-0.25%173,216
Nov 4, 20240.240.240.230.240.240.89%328,703
Nov 1, 20240.240.240.230.240.24-1.30%200,831
Oct 31, 20240.240.250.240.240.24-2.80%327,505
Oct 30, 20240.240.250.240.250.251.49%205,220
Oct 29, 20240.240.250.240.240.24-2.42%207,033
Oct 28, 20240.230.250.230.250.256.98%334,849
Oct 25, 20240.230.240.230.230.23-0.64%266,240
Oct 24, 20240.240.250.230.230.23-1.23%335,781
Oct 23, 20240.250.250.230.240.24-3.70%371,011
Oct 22, 20240.240.250.240.250.252.59%195,741
Oct 21, 20240.240.240.240.240.24-0.29%327,616
Oct 18, 20240.250.250.240.240.24-1.96%383,180
Oct 17, 20240.250.250.240.250.25-3.12%202,735
Oct 16, 20240.260.260.250.250.25-1.02%433,989
Oct 15, 20240.250.260.250.260.260.87%252,599
Oct 14, 20240.260.270.250.250.25-2.54%812,313
Oct 11, 20240.250.260.250.260.262.73%350,259
Oct 10, 20240.250.250.240.250.254.03%201,740
Oct 9, 20240.240.250.240.240.241.29%189,620
Oct 8, 20240.250.250.240.240.24-2.12%211,474
Oct 7, 20240.250.260.240.250.25-2.27%221,827
Oct 4, 20240.250.250.240.250.251.91%194,960
Oct 3, 20240.240.250.240.250.252.11%144,757
Oct 2, 20240.240.250.240.240.240.71%257,849
Oct 1, 20240.250.250.240.240.24-2.88%205,420
Sep 30, 20240.240.250.240.250.25-1.32%280,614
Sep 27, 20240.250.250.250.250.25-0.79%237,948
Sep 26, 20240.260.260.250.250.25-2.33%415,118
Sep 25, 20240.240.270.240.260.266.75%836,683
Sep 24, 20240.250.250.230.240.241.51%455,348
Sep 23, 20240.260.260.240.240.24-12.50%855,611
Sep 20, 20240.250.270.240.270.278.37%738,520
Sep 19, 20240.270.270.240.250.25-3.46%809,654
Sep 18, 20240.270.270.260.260.26-0.04%221,440
Sep 17, 20240.260.270.260.260.26-1.55%211,065
Sep 16, 20240.280.280.260.260.26-1.42%342,536
Sep 13, 20240.280.280.260.270.270.83%269,248
Sep 12, 20240.270.270.260.270.271.41%86,367
Sep 11, 20240.260.280.260.260.261.59%348,207
Sep 10, 20240.280.280.260.260.260.39%122,518
Sep 9, 20240.260.270.250.260.26-0.39%347,567
Sep 6, 20240.270.270.250.260.262.99%306,307
Sep 5, 20240.270.270.250.250.25-6.67%341,256
Sep 4, 20240.260.270.260.270.272.99%187,309
Sep 3, 20240.280.290.260.260.26-9.36%489,619
Aug 30, 20240.290.290.280.290.291.84%344,395
Aug 29, 20240.270.290.270.280.286.41%317,991
Aug 28, 20240.290.290.260.270.27-8.20%458,257
Aug 27, 20240.280.290.280.290.292.70%188,368
Aug 26, 20240.280.280.280.280.28-0.21%143,740
Aug 23, 20240.280.280.270.280.283.22%278,899
Aug 22, 20240.280.290.270.270.27-0.83%133,501
Aug 21, 20240.280.280.270.280.28-1.61%386,085
Aug 20, 20240.280.290.270.280.28-1.16%331,953
Aug 19, 20240.290.300.270.280.28-1.70%364,438
Aug 16, 20240.290.300.280.290.290.07%265,732
Aug 15, 20240.280.290.270.290.295.38%323,745
Aug 14, 20240.290.290.270.270.27-0.91%256,507
Aug 13, 20240.270.280.270.280.283.30%256,373
Aug 12, 20240.290.290.260.270.27-5.18%637,870
Aug 9, 20240.320.320.270.280.28-10.63%614,220
Aug 8, 20240.300.320.300.320.325.60%435,347
Aug 7, 20240.300.310.300.300.30-1.97%301,478
Aug 6, 20240.300.310.290.300.304.46%271,643
Aug 5, 20240.300.300.280.290.29-5.08%401,878
Aug 2, 20240.310.310.300.310.31-2.54%240,732
Aug 1, 20240.310.330.300.320.323.45%301,654
Jul 31, 20240.300.310.300.300.302.56%333,679
Jul 30, 20240.310.320.290.300.30-4.87%312,091
Jul 29, 20240.310.330.300.310.310.55%346,091
Jul 26, 20240.300.320.290.310.316.23%347,026
Jul 25, 20240.290.310.290.290.290.07%407,135
Jul 24, 20240.290.310.280.290.29-1.35%437,353
Jul 23, 20240.290.310.270.300.30-10.41%1,597,030
Jul 22, 20240.330.340.320.330.33-3.67%583,762
Jul 19, 20240.360.360.340.340.34-1.04%250,612
Jul 18, 20240.340.370.340.350.354.71%1,073,007
Jul 17, 20240.320.360.310.330.337.47%1,215,800
Jul 16, 20240.300.310.290.310.312.67%455,429
Jul 15, 20240.300.320.290.300.304.35%1,499,416
Jul 12, 20240.270.290.270.290.297.56%703,276
Jul 11, 20240.280.280.270.270.27-1.26%279,018
Jul 10, 20240.260.300.260.270.273.28%562,526
Jul 9, 20240.270.270.260.260.260.04%122,740
Jul 8, 20240.270.280.260.260.26-1.87%151,203
Jul 5, 20240.270.270.260.270.274.91%237,081
Jul 3, 20240.260.260.250.250.250.91%171,632
Jul 2, 20240.260.280.250.250.25-0.86%138,687