Inuvo Inc (INUV) Historical Stock Data

0.42 ↑0.02 (3.96%)

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

Historical Data

In the past 30 trading days, INUV is up 0.60% a day on average. There have been 16 days where Inuvo Inc closed green and 14 days where INUV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.41	0.42	↑$0.01 (2.67%)	0.39	0.46	1.92M
2024-12-19	0.39	0.41	↑$0.02 (5.71%)	0.38	0.44	1.81M
2024-12-18	0.39	0.37	↓$0.02 (-5.85%)	0.36	0.46	4.49M
2024-12-17	0.36	0.38	↑$0.03 (7.75%)	0.35	0.39	2.04M
2024-12-16	0.37	0.35	↓$0.01 (-3.01%)	0.34	0.37	582.04K
2024-12-13	0.34	0.35	↑$0.01 (3.10%)	0.31	0.36	1.24M
2024-12-12	0.34	0.34	↓$0.01 (-1.61%)	0.32	0.35	795.87K
2024-12-11	0.35	0.34	↓$0.01 (-2.83%)	0.33	0.36	598.13K
2024-12-10	0.39	0.35	↓$0.04 (-11.03%)	0.32	0.39	1.29M
2024-12-09	0.36	0.37	↑$0.01 (3.26%)	0.35	0.41	2.29M
2024-12-06	0.32	0.34	↑$0.02 (5.46%)	0.31	0.35	1.44M
2024-12-05	0.29	0.30	↑$0.01 (4.53%)	0.29	0.33	707.79K
2024-12-04	0.31	0.29	↓$0.02 (-6.71%)	0.28	0.32	1.10M
2024-12-03	0.36	0.32	↓$0.04 (-11.11%)	0.31	0.36	1.89M
2024-12-02	0.32	0.36	↑$0.04 (12.75%)	0.30	0.37	4.49M
2024-11-29	0.26	0.30	↑$0.04 (15.13%)	0.26	0.30	601.75K
2024-11-27	0.31	0.26	↓$0.05 (-15.93%)	0.26	0.31	1.51M
2024-11-26	0.31	0.28	↓$0.03 (-9.25%)	0.28	0.32	1.74M
2024-11-25	0.25	0.30	↑$0.05 (19.00%)	0.25	0.32	5.77M
2024-11-22	0.23	0.24	↑$0.01 (4.85%)	0.23	0.25	0.98M
2024-11-21	0.23	0.23	↓$0.00 (-2.00%)	0.22	0.23	649.89K
2024-11-20	0.21	0.23	↑$0.02 (11.88%)	0.21	0.24	1.70M
2024-11-19	0.21	0.21	↑$0.01 (3.80%)	0.21	0.22	635.73K
2024-11-18	0.20	0.21	↑$0.00 (0.69%)	0.20	0.21	597.47K
2024-11-15	0.20	0.20	↑$0.00 (1.15%)	0.19	0.21	758.33K
2024-11-14	0.20	0.20	↑$0.00 (0.35%)	0.20	0.21	1M
2024-11-13	0.21	0.21	↓$0.01 (-2.35%)	0.20	0.21	585.71K
2024-11-12	0.23	0.21	↓$0.01 (-5.56%)	0.21	0.23	1.33M
2024-11-11	0.23	0.23	↓$0.00 (-1.57%)	0.21	0.24	1.35M
2024-11-08	0.25	0.23	↓$0.01 (-5.31%)	0.22	0.25	1.59M