Inuvo Inc. (INUV)
AMEX: INUV
· Real-Time Price · USD
3.87
0.09 (2.38%)
At close: Aug 14, 2025, 3:59 PM
3.75
-3.10%
After-hours: Aug 14, 2025, 07:39 PM EDT
INUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.79 | 3.94 | 3.73 | 3.93 | 3.93 | 3.97% | 101,487 |
| Aug 13, 2025 | 3.88 | 3.91 | 3.65 | 3.78 | 3.78 | -2.58% | 87,593 |
| Aug 12, 2025 | 3.90 | 3.97 | 3.72 | 3.88 | 3.88 | 0.52% | 127,668 |
| Aug 11, 2025 | 3.91 | 4.10 | 3.86 | 3.86 | 3.86 | 0.00% | 195,900 |
| Aug 8, 2025 | 4.74 | 4.85 | 3.71 | 3.86 | 3.86 | -29.17% | 576,600 |
| Aug 7, 2025 | 5.30 | 5.47 | 5.10 | 5.45 | 5.45 | 3.02% | 149,600 |
| Aug 6, 2025 | 5.30 | 5.37 | 5.15 | 5.29 | 5.29 | 0.57% | 87,265 |
| Aug 5, 2025 | 5.05 | 5.34 | 5.05 | 5.26 | 5.26 | 4.16% | 54,500 |
| Aug 4, 2025 | 4.86 | 5.09 | 4.86 | 5.05 | 5.05 | 3.91% | 40,243 |
| Aug 1, 2025 | 4.81 | 5.02 | 4.65 | 4.86 | 4.86 | -0.41% | 155,265 |
| Jul 31, 2025 | 5.00 | 5.34 | 4.83 | 4.88 | 4.88 | -1.21% | 148,800 |
| Jul 30, 2025 | 5.05 | 5.14 | 4.82 | 4.94 | 4.94 | -2.18% | 56,700 |
| Jul 29, 2025 | 5.25 | 5.31 | 5.01 | 5.05 | 5.05 | -6.31% | 103,468 |
| Jul 28, 2025 | 5.63 | 5.63 | 5.26 | 5.39 | 5.39 | -4.60% | 135,734 |
| Jul 25, 2025 | 5.53 | 5.74 | 5.37 | 5.65 | 5.65 | 1.07% | 91,898 |
| Jul 24, 2025 | 5.75 | 5.86 | 5.47 | 5.59 | 5.59 | -4.93% | 64,632 |
| Jul 23, 2025 | 5.66 | 5.93 | 5.46 | 5.88 | 5.88 | 4.07% | 150,516 |
| Jul 22, 2025 | 5.60 | 5.81 | 5.01 | 5.65 | 5.65 | 0.89% | 136,636 |
| Jul 21, 2025 | 5.82 | 6.19 | 5.55 | 5.60 | 5.60 | -3.61% | 116,105 |
| Jul 18, 2025 | 5.75 | 6.27 | 5.60 | 5.81 | 5.81 | 0.87% | 208,500 |