Inuvo Inc (INUV) Historical Stock Data

0.40 ↑0.01 (2.38%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INUV is down -0.10% a day on average. There have been 15 days where Inuvo Inc closed green and 15 days where INUV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	0.39	0.40	↑$0.01 (2.11%)	0.38	0.41	328.18K
2025-04-24	0.39	0.39	↑$0.00 (1.22%)	0.37	0.40	368.54K
2025-04-23	0.38	0.39	↑$0.00 (0.97%)	0.37	0.40	291.12K
2025-04-22	0.38	0.38	↓$0.00 (-0.47%)	0.37	0.38	185.02K
2025-04-21	0.40	0.38	↓$0.02 (-5.48%)	0.37	0.41	256.13K
2025-04-17	0.38	0.39	↑$0.01 (3.58%)	0.38	0.40	283.05K
2025-04-16	0.39	0.37	↓$0.02 (-3.93%)	0.34	0.39	320.92K
2025-04-15	0.36	0.39	↑$0.03 (8.30%)	0.36	0.40	351.90K
2025-04-14	0.37	0.37	↓$0.00 (-0.78%)	0.36	0.38	305.22K
2025-04-11	0.35	0.37	↑$0.02 (4.56%)	0.35	0.37	282.48K
2025-04-10	0.37	0.38	↑$0.01 (2.74%)	0.36	0.39	288.82K
2025-04-09	0.33	0.37	↑$0.04 (12.12%)	0.32	0.37	406.08K
2025-04-08	0.35	0.33	↓$0.02 (-5.26%)	0.32	0.38	0.94M
2025-04-07	0.29	0.31	↑$0.03 (9.12%)	0.28	0.33	548.74K
2025-04-04	0.32	0.32	↓$0.00 (-0.66%)	0.29	0.32	553.37K
2025-04-03	0.37	0.33	↓$0.04 (-9.85%)	0.33	0.38	320.59K
2025-04-02	0.37	0.36	↓$0.00 (-0.88%)	0.36	0.38	250.88K
2025-04-01	0.36	0.37	↑$0.00 (0.66%)	0.36	0.37	163.89K
2025-03-31	0.39	0.36	↓$0.04 (-8.97%)	0.36	0.40	442.86K
2025-03-28	0.38	0.38	↑$0.00 (0.93%)	0.37	0.41	331.13K
2025-03-27	0.40	0.40	↓$0.01 (-1.76%)	0.38	0.41	274.74K
2025-03-26	0.41	0.40	↓$0.01 (-3.60%)	0.39	0.42	361.84K
2025-03-25	0.42	0.42	↑$0.01 (2.27%)	0.42	0.44	599.32K
2025-03-24	0.45	0.42	↓$0.03 (-5.73%)	0.40	0.45	745.47K
2025-03-21	0.43	0.44	↑$0.01 (2.32%)	0.42	0.44	281.18K
2025-03-20	0.45	0.43	↓$0.02 (-4.24%)	0.42	0.45	197.87K
2025-03-19	0.45	0.43	↓$0.02 (-3.41%)	0.42	0.45	223.05K
2025-03-18	0.45	0.44	↓$0.01 (-2.36%)	0.41	0.45	582.14K
2025-03-17	0.45	0.45	↑$0.00 (0.00%)	0.41	0.46	3.26M
2025-03-14	0.37	0.38	↑$0.01 (3.60%)	0.35	0.38	525.73K