Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

INUV Historical Prices

Inuvo, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
3.80
Period low
0.4000
Period change
-85.34%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.42460.45150.40000.4250+2.41%99,439
Oct 30, 20260.42010.45110.41270.4150-4.36%84,524
Oct 29, 20260.45470.45470.43000.4339-3.53%35,080
Oct 28, 20260.42800.49500.42800.4498+5.09%199,554
Oct 27, 20260.43000.43460.42010.4280+1.52%40,364
Oct 26, 20260.43000.43000.42000.4216-2.52%30,768
Oct 23, 20260.43040.43990.41030.4325+1.24%159,600
Oct 22, 20260.44980.44980.41010.4272+2.74%68,074
Oct 21, 20260.44000.44000.40400.4158+1.09%58,250
Oct 20, 20260.41700.43000.41000.4113-2.07%82,689
Oct 19, 20260.44900.44900.41600.4200-3.23%59,030
Oct 16, 20260.46660.47070.43010.4340-5.65%95,013
Oct 15, 20260.47100.48000.45010.4600-2.40%72,737
Oct 14, 20260.50000.51300.47000.4713-8.40%123,598
Oct 13, 20260.51500.52990.49730.5145+2.90%51,083
Oct 12, 20260.53000.53000.45940.5000-3.10%166,432
Oct 9, 20260.51560.52000.50500.5160+1.84%52,811
Oct 8, 20260.50690.53090.48000.5067-0.22%123,390
Oct 7, 20260.52000.54230.50050.5078-4.42%115,498
Oct 6, 20260.54000.54150.52500.5313-0.49%69,586
Oct 5, 20260.56820.58000.53390.5339-6.32%75,410
Oct 2, 20260.58700.59050.54990.5699-1.74%148,228
Oct 1, 20260.57980.58990.56500.5800+2.98%38,153
Sep 30, 20260.55430.57000.54220.5632+0.21%52,949
Sep 29, 20260.47000.57990.47000.5620-1.06%394,065
Sep 28, 20260.57000.57850.54500.5680-1.05%68,684
Sep 25, 20260.58000.59300.55500.5740-1.02%135,203
Sep 24, 20260.58580.61000.57000.5799-2.70%70,805
Sep 23, 20260.57450.61350.57140.5960+4.32%124,629
Sep 22, 20260.59900.59990.57130.5713-1.52%89,684
Sep 21, 20260.61000.61230.58010.5801-1.51%121,116
Sep 18, 20260.59000.59980.58000.5890+1.55%95,774
Sep 17, 20260.59000.60000.58000.5800-0.85%102,785
Sep 16, 20260.60000.60450.58010.5850+2.63%147,978
Sep 15, 20260.62010.62970.57000.5700-7.35%204,555
Sep 14, 20260.62500.64060.61000.6152-0.55%162,775
Sep 11, 20260.63590.64380.60820.6186-0.10%122,016
Sep 10, 20260.61720.63980.61000.6192-0.13%149,263
Sep 9, 20260.65000.65000.62000.6200-4.62%105,429
Sep 8, 20260.65000.65010.61000.6500+0.46%334,253
Sep 4, 20260.66000.66990.63100.6470-1.46%216,537
Sep 3, 20260.66000.68760.64010.6566+0.09%196,152
Sep 2, 20260.68000.69000.65000.6560-6.29%127,248
Aug 31, 20260.71000.72000.68000.7000+0.13%164,196
Aug 28, 20260.71190.72900.68840.6991-4.10%191,548
Aug 27, 20260.68700.75000.68400.7290+5.67%292,893
Aug 26, 20260.69500.72000.68990.6899-3.35%115,302
Aug 25, 20260.70510.72710.69500.7138+1.25%194,786
Aug 24, 20260.72980.72980.70500.7050-2.85%138,489
Aug 21, 20260.73000.76000.71020.7257+0.79%192,738
Aug 20, 20260.73680.78930.71200.7200-2.31%228,303
Aug 19, 20260.75000.75000.72500.7370-1.06%154,231
Aug 18, 20260.75470.75900.72120.7449-0.69%185,712
Aug 17, 20260.82330.84900.71440.7501-4.07%416,324
Aug 14, 20260.87000.87260.77130.7819-9.08%513,748
Aug 13, 20260.88000.93000.86000.8600+0.01%216,047
Aug 12, 20260.94000.96990.85790.8599-16.51%523,578
Aug 11, 20261.031.050.99221.03+0.98%418,032
Aug 10, 20261.031.050.98691.02-0.97%230,996
Aug 7, 20261.041.061.001.03+0.98%314,409
Aug 6, 20261.061.060.99001.02-6.42%335,297
Aug 5, 20261.121.161.051.09+0.00%341,002
Aug 4, 20260.98001.120.96161.09+13.67%434,905
Aug 3, 20260.96001.020.92460.9589+4.23%384,709
Jul 31, 20260.95000.98000.90000.9200-4.66%197,861
Jul 30, 20260.96000.97990.92000.9650+3.61%151,985
Jul 29, 20260.98110.98510.86000.9314-2.98%265,368
Jul 28, 20261.011.020.95000.9600-3.03%254,498
Jul 27, 20260.97541.040.95210.9900+2.06%352,694
Jul 24, 20261.051.050.96030.9700-6.73%176,410
Jul 23, 20260.96011.060.95501.04+1.96%301,783
Jul 22, 20261.101.120.95001.02-5.56%604,381
Jul 21, 20261.171.191.061.08-7.69%233,798
Jul 20, 20261.281.311.151.17-3.31%346,908
Jul 17, 20261.101.281.101.21+9.01%338,610
Jul 16, 20261.241.271.111.11-13.95%255,564
Jul 15, 20261.301.321.251.29+4.03%233,063
Jul 14, 20261.341.341.201.24-1.59%234,007
Jul 13, 20261.171.351.141.26+7.69%596,298
Jul 10, 20261.211.371.151.17+7.34%1,819,052
Jul 9, 20261.071.141.051.09+3.81%93,843
Jul 8, 20261.051.061.021.05-1.87%134,933
Jul 7, 20261.061.131.051.07-0.93%139,342
Jul 6, 20261.051.131.051.08+0.93%168,243
Jul 2, 20261.131.131.001.07-6.14%454,931
Jul 1, 20261.271.301.111.14-9.52%270,773
Jun 30, 20261.341.341.251.26-7.35%124,702
Jun 29, 20261.271.361.271.36+7.94%133,214
Jun 26, 20261.221.281.221.26+1.61%94,328
Jun 25, 20261.271.311.211.24-2.36%106,567
Jun 24, 20261.281.291.231.27+0.00%112,982
Jun 23, 20261.291.391.241.27+0.00%245,926
Jun 22, 20261.331.381.221.27-3.79%252,546
Jun 18, 20261.371.401.321.32-2.94%155,502
Jun 17, 20261.361.431.361.36+0.00%106,213
Jun 16, 20261.401.451.351.36-1.45%147,926
Jun 15, 20261.471.501.381.38-4.83%158,913
Jun 12, 20261.471.471.391.45+0.69%100,669
Jun 11, 20261.391.461.381.44+4.35%92,787
Jun 10, 20261.381.451.381.38-2.13%52,899
Jun 9, 20261.461.521.381.41-2.76%98,764
Jun 8, 20261.411.471.401.45+2.84%121,142
Jun 5, 20261.491.501.341.41-4.73%285,616
Jun 4, 20261.461.501.421.48+1.37%163,096
Jun 3, 20261.561.561.461.46-6.41%211,555
Jun 2, 20261.601.611.561.56-4.29%131,285
Jun 1, 20261.601.651.581.63+1.87%224,736
May 29, 20261.691.691.581.60-4.76%209,453
May 28, 20261.651.691.601.68+3.07%109,131
May 27, 20261.641.691.631.63+0.00%137,426
May 26, 20261.641.701.601.63+1.87%163,568
May 22, 20261.571.631.551.60+3.23%117,364
May 21, 20261.541.591.521.55-1.27%89,890
May 20, 20261.451.601.401.57+8.28%167,400
May 19, 20261.451.471.311.45+2.11%174,472
May 18, 20261.541.541.411.42-7.79%297,957
May 15, 20261.691.691.461.54-20.21%812,297
May 14, 20261.852.041.771.93+7.82%660,956
May 13, 20261.801.821.761.79+1.13%141,474
May 12, 20261.831.861.741.77-3.80%225,999
May 11, 20261.861.911.821.84+0.00%147,558
May 8, 20261.851.891.821.84-0.54%95,378
May 7, 20261.851.931.821.85+2.21%96,487
May 6, 20261.791.871.781.81+0.56%197,924
May 5, 20261.871.871.731.80-3.23%224,917
May 4, 20261.941.951.841.86-3.63%145,080
May 1, 20261.881.941.861.93+3.21%86,015
Apr 30, 20261.851.921.841.87+0.54%87,803
Apr 29, 20261.911.941.841.86-2.11%168,117
Apr 28, 20261.921.941.881.90-1.55%163,818
Apr 27, 20261.931.991.901.93+0.00%225,633
Apr 24, 20261.992.001.931.93-3.02%194,670
Apr 23, 20262.102.101.931.99-5.69%157,028
Apr 22, 20262.042.122.022.11+2.43%205,122
Apr 21, 20262.142.172.032.06-4.19%145,378
Apr 20, 20262.022.151.982.15+5.39%192,739
Apr 17, 20262.032.111.982.04+1.49%209,071
Apr 16, 20262.092.151.942.01-0.50%389,792
Apr 15, 20261.872.041.862.02+8.60%840,618
Apr 14, 20261.881.941.831.86-1.06%222,956
Apr 13, 20261.811.921.801.88+3.30%223,684
Apr 10, 20261.901.921.811.82-3.19%528,702
Apr 9, 20261.961.991.831.88-4.08%267,186
Apr 8, 20262.072.081.931.96+2.08%178,890
Apr 7, 20261.961.991.871.92-2.54%107,373
Apr 6, 20262.132.151.941.97-6.19%275,805
Apr 2, 20262.082.122.042.10-1.87%94,189
Apr 1, 20262.102.212.062.14+3.38%199,193
Mar 31, 20261.912.141.892.07+9.52%130,773
Mar 30, 20261.921.981.831.89-1.56%275,504
Mar 27, 20261.952.031.861.92-2.54%233,963
Mar 26, 20262.102.151.951.97-7.08%281,523
Mar 25, 20262.192.312.112.12-3.64%286,079
Mar 24, 20262.382.392.172.20-7.56%370,167
Mar 23, 20262.472.492.322.38-4.03%121,232
Mar 20, 20262.462.482.382.48+0.81%86,889
Mar 19, 20262.602.602.322.46-6.46%246,311
Mar 18, 20262.532.652.482.63+3.95%223,782
Mar 17, 20262.552.732.522.53-0.78%300,488
Mar 16, 20262.552.672.492.55+1.19%278,633
Mar 13, 20262.652.722.522.52-5.62%167,317
Mar 12, 20262.662.792.622.67-4.30%208,506
Mar 11, 20262.622.792.542.79+8.56%243,885
Mar 10, 20262.722.842.562.57-3.38%220,287
Mar 9, 20262.642.712.462.66+0.38%334,243
Mar 6, 20262.712.842.582.65-3.64%531,387
Mar 5, 20262.922.952.632.75-7.41%735,044
Mar 4, 20263.003.302.922.97+5.32%752,617
Mar 3, 20263.023.502.522.82-11.60%1,253,620
Mar 2, 20262.523.372.503.19+25.10%1,833,162
Feb 27, 20262.122.572.062.55+22.60%807,253
Feb 26, 20261.902.121.862.08+11.83%261,990
Feb 25, 20261.841.891.831.86+0.54%71,494
Feb 24, 20261.801.861.771.85+2.78%35,835
Feb 23, 20261.871.891.721.80-4.76%77,161
Feb 20, 20261.981.981.841.89-4.55%86,263
Feb 19, 20261.841.991.811.98+7.03%129,851
Feb 18, 20261.811.941.771.85+2.21%85,575
Feb 17, 20261.901.911.761.81-4.74%72,782
Feb 13, 20261.861.951.801.90+3.26%109,431
Feb 12, 20261.811.851.751.84+2.79%140,292
Feb 11, 20261.891.901.751.79-3.76%102,804
Feb 10, 20261.961.991.861.86-6.06%124,771
Feb 9, 20261.901.981.831.98+4.21%129,017
Feb 6, 20261.681.941.681.90+13.77%276,811
Feb 5, 20261.701.721.641.67-3.47%151,632
Feb 4, 20261.811.851.621.73-4.42%216,739
Feb 3, 20261.901.941.791.81-3.21%292,689
Feb 2, 20262.062.121.621.87-10.10%786,747
Jan 30, 20262.202.332.002.08-5.02%423,779
Jan 29, 20262.362.522.102.19-34.43%1,208,458
Jan 28, 20263.323.583.223.34+0.00%718,468
Jan 27, 20263.303.433.013.34+3.41%230,541
Jan 26, 20263.073.233.013.23+7.67%323,727
Jan 23, 20263.053.102.913.00-2.60%111,195
Jan 22, 20262.893.082.873.08+8.45%117,670
Jan 21, 20262.803.002.732.84+1.43%224,265
Jan 20, 20262.822.882.752.80-3.11%158,031
Jan 16, 20263.023.072.652.89-4.30%292,237
Jan 15, 20263.443.442.953.02-11.44%437,148
Jan 14, 20263.693.703.363.41-7.34%360,328
Jan 13, 20263.593.803.413.68+10.51%795,077
Jan 12, 20262.753.482.743.33+21.98%1,126,347
Jan 9, 20262.752.762.652.73-0.73%89,246
Jan 8, 20262.782.782.682.75-0.72%37,122
Jan 7, 20262.672.772.652.77+5.32%111,714
Jan 6, 20262.652.682.592.63-1.87%45,197
Jan 5, 20262.682.782.662.68+1.52%74,295
Jan 2, 20262.522.672.492.64+6.45%48,108
Dec 31, 20252.462.522.422.48+0.81%186,416
Dec 30, 20252.502.602.462.46-2.38%135,319
Dec 29, 20252.602.662.502.52-3.45%106,850
Dec 26, 20252.602.632.552.61-1.51%118,219
Dec 24, 20252.602.652.572.65+1.92%29,703
Dec 23, 20252.612.752.502.60-2.62%147,885
Dec 22, 20252.752.772.632.67+0.38%101,178
Dec 19, 20252.682.752.592.66+0.76%191,026
Dec 18, 20252.802.822.602.64-4.69%103,550
Dec 17, 20252.722.812.672.77+2.97%83,162
Dec 16, 20252.762.872.682.69-2.18%35,800
Dec 15, 20252.942.942.752.75-7.03%50,089
Dec 12, 20253.003.102.912.96-1.73%84,106
Dec 11, 20252.803.082.753.01+7.12%158,179
Dec 10, 20252.782.882.732.81+1.08%243,376
Dec 9, 20252.732.882.702.78+1.09%105,644
Dec 8, 20252.792.802.702.75+0.00%114,920
Dec 5, 20252.872.932.742.75-4.18%119,207
Dec 4, 20252.972.972.862.87-3.04%67,433
Dec 3, 20252.852.972.852.96+3.50%105,462
Dec 2, 20252.862.932.812.86+0.35%118,872
Dec 1, 20252.892.962.762.85-2.06%104,480
Nov 28, 20252.802.912.802.91+5.82%29,325
Nov 26, 20252.652.972.602.75+3.77%196,706
Nov 25, 20252.512.732.512.65+5.16%79,954
Nov 24, 20252.482.592.442.52+1.61%93,099
Nov 21, 20252.452.542.342.48+2.48%61,306
Nov 20, 20252.612.782.422.42-5.47%100,755
Nov 19, 20252.562.602.512.56+0.00%56,567
Nov 18, 20252.622.672.542.56-3.40%71,329
Nov 17, 20252.602.682.542.65+4.74%91,670
Nov 14, 20252.512.592.502.53-1.94%93,150
Nov 13, 20252.602.712.512.58-1.15%89,577
Nov 12, 20252.642.672.532.61-0.38%103,163
Nov 11, 20252.492.632.412.62+4.38%97,874
Nov 10, 20252.492.572.482.51+1.62%51,008
Nov 7, 20252.612.742.422.47-8.86%212,831
Nov 6, 20253.003.032.632.71-9.06%202,799
Nov 5, 20252.863.002.862.98+4.20%106,674
Nov 4, 20252.832.922.832.86-1.38%82,891
Nov 3, 20253.013.072.862.90-3.33%66,673

Daily open, high, low, close and volume for Inuvo, Inc. (INUV). Showing 250 trading days. Unadjusted prices.