Inuvo Inc. (INUV)
AMEX: INUV
· Real-Time Price · USD
3.36
0.00 (0.00%)
At close: Oct 15, 2025, 3:59 PM
3.35
-0.30%
After-hours: Oct 15, 2025, 07:21 PM EDT
INUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.33 | 3.44 | 3.18 | 3.36 | 3.36 | -2.33% | 102,075 |
| Oct 13, 2025 | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | 4.56% | 106,229 |
| Oct 10, 2025 | 3.60 | 3.64 | 3.28 | 3.29 | 3.29 | -8.61% | 137,031 |
| Oct 9, 2025 | 3.66 | 3.70 | 3.56 | 3.60 | 3.60 | -1.37% | 122,386 |
| Oct 8, 2025 | 3.54 | 3.65 | 3.52 | 3.65 | 3.65 | 2.24% | 104,800 |
| Oct 7, 2025 | 3.60 | 3.69 | 3.52 | 3.57 | 3.57 | -0.83% | 84,420 |
| Oct 6, 2025 | 3.34 | 3.68 | 3.31 | 3.60 | 3.60 | 9.42% | 231,300 |
| Oct 3, 2025 | 3.57 | 3.66 | 3.25 | 3.29 | 3.29 | -7.58% | 444,743 |
| Oct 2, 2025 | 3.51 | 3.67 | 3.48 | 3.56 | 3.56 | 2.01% | 86,163 |
| Oct 1, 2025 | 3.45 | 3.64 | 3.42 | 3.49 | 3.49 | -0.57% | 201,234 |
| Sep 30, 2025 | 3.66 | 3.73 | 3.45 | 3.51 | 3.51 | -3.57% | 180,128 |
| Sep 29, 2025 | 3.98 | 4.01 | 3.64 | 3.64 | 3.64 | -7.61% | 124,810 |
| Sep 26, 2025 | 4.00 | 4.17 | 3.52 | 3.94 | 3.94 | -0.51% | 326,638 |
| Sep 25, 2025 | 4.09 | 4.11 | 3.94 | 3.96 | 3.96 | -5.26% | 76,025 |
| Sep 24, 2025 | 4.25 | 4.38 | 4.06 | 4.18 | 4.18 | 3.21% | 80,700 |
| Sep 23, 2025 | 4.30 | 4.42 | 3.96 | 4.05 | 4.05 | -2.88% | 199,900 |
| Sep 22, 2025 | 3.62 | 4.42 | 3.61 | 4.17 | 4.17 | 16.81% | 312,900 |
| Sep 19, 2025 | 3.46 | 3.80 | 3.46 | 3.57 | 3.57 | 3.48% | 242,623 |
| Sep 18, 2025 | 3.49 | 3.60 | 3.42 | 3.45 | 3.45 | 0.00% | 116,672 |
| Sep 17, 2025 | 3.56 | 3.66 | 3.45 | 3.45 | 3.45 | -2.27% | 95,920 |
Page 1 of 136