Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inuvo, Inc. (NY:INUV)

0.4015 +0.0057 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.3962 0.4178 0.3900 0.4015 559,783 +0.01(+1.44%)
May 29, 2025 0.4400 0.4470 0.3910 0.3958 1,242,519 -0.05(-10.74%)
May 28, 2025 0.4300 0.4555 0.4300 0.4434 452,325 +0.01(+2.38%)
May 27, 2025 0.4411 0.4411 0.4119 0.4331 694,453 -0.00(-0.41%)
May 23, 2025 0.4302 0.4454 0.4200 0.4349 617,674 -0.01(-1.36%)
May 22, 2025 0.4600 0.4800 0.4355 0.4409 747,069 -0.01(-3.12%)
May 21, 2025 0.4604 0.4820 0.4301 0.4551 873,131 +0.01(+1.77%)
May 20, 2025 0.5500 0.5589 0.4401 0.4472 2,120,460 -0.08(-15.14%)
May 19, 2025 0.4700 0.5300 0.4700 0.5270 1,774,542 +0.07(+14.34%)
May 16, 2025 0.4300 0.4700 0.4300 0.4609 1,588,196 +0.02(+4.70%)
May 15, 2025 0.4373 0.4450 0.4301 0.4402 497,768 +0.01(+1.15%)
May 14, 2025 0.4186 0.4450 0.4186 0.4352 1,364,861 +0.01(+3.50%)
May 13, 2025 0.4031 0.4231 0.4000 0.4205 1,108,274 +0.02(+4.50%)
May 12, 2025 0.4206 0.4383 0.3910 0.4024 1,681,893 -0.01(-1.37%)
May 09, 2025 0.4440 0.4450 0.3920 0.4080 4,770,131 +0.01(+3.34%)
May 08, 2025 0.4021 0.4107 0.3853 0.3948 1,166,702 -0.00(-0.98%)
May 07, 2025 0.4039 0.4200 0.3902 0.3987 806,512 -0.01(-1.29%)
May 06, 2025 0.4000 0.4040 0.3940 0.4039 201,157 +0.01(+2.23%)
May 05, 2025 0.4000 0.4040 0.3900 0.3951 397,842 +0.01(+1.28%)
May 02, 2025 0.3950 0.4077 0.3800 0.3901 423,535 -0.00(-1.12%)
May 01, 2025 0.3905 0.4079 0.3851 0.3945 143,001 +0.01(+2.44%)
Apr 30, 2025 0.3949 0.4051 0.3810 0.3851 193,710 -0.00(-1.10%)
Apr 29, 2025 0.3886 0.3931 0.3811 0.3894 324,035 +0.00(+0.21%)
Apr 28, 2025 0.4100 0.4096 0.3814 0.3886 421,713 -0.01(-3.19%)
Apr 25, 2025 0.3931 0.4073 0.3809 0.4014 334,274 +0.01(+2.74%)
Apr 24, 2025 0.3860 0.3964 0.3745 0.3907 371,666 +0.00(+1.06%)
Apr 23, 2025 0.3829 0.3981 0.3711 0.3866 303,943 +0.01(+1.44%)
Apr 22, 2025 0.3800 0.3829 0.3730 0.3811 187,851 +0.00(+0.79%)
Apr 21, 2025 0.4000 0.4100 0.3701 0.3781 256,982 -0.02(-3.94%)
Apr 17, 2025 0.3800 0.3984 0.3800 0.3936 283,075 +0.02(+5.24%)
Apr 16, 2025 0.3893 0.3900 0.3400 0.3740 320,104 -0.02(-4.10%)
Apr 15, 2025 0.3601 0.3998 0.3601 0.3900 351,859 +0.02(+5.12%)
Apr 14, 2025 0.3700 0.3784 0.3600 0.3710 305,203 +0.00(+1.09%)
Apr 11, 2025 0.3510 0.3700 0.3510 0.3670 282,582 -0.01(-2.13%)
Apr 10, 2025 0.3650 0.3878 0.3591 0.3750 287,814 +0.01(+1.38%)
Apr 09, 2025 0.3299 0.3700 0.3182 0.3699 404,687 +0.04(+11.55%)
Apr 08, 2025 0.3500 0.3763 0.3235 0.3316 937,267 +0.02(+6.62%)
Apr 07, 2025 0.2850 0.3250 0.2800 0.3110 548,644 -0.01(-2.17%)
Apr 04, 2025 0.3200 0.3238 0.2918 0.3179 553,366 -0.01(-4.28%)
Apr 03, 2025 0.3684 0.3768 0.3320 0.3321 320,588 -0.03(-8.21%)
Apr 02, 2025 0.3650 0.3800 0.3556 0.3618 250,877 -0.00(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.