Inuvo Inc. (INUV)
0.34
-0.02 (-6.03%)
At close: Apr 03, 2025, 11:59 AM
Inuvo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 250,775 |
| Apr 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 163,907 |
| Mar 31, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | -0.02 | -5.26% | 442,900 |
| Mar 28, 2025 | 0.38 | 0.41 | 0.37 | 0.38 | -0.02 | -5.00% | 331,127 |
| Mar 27, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00% | 274,740 |
| Mar 26, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | -0.02 | -4.76% | 361,841 |
| Mar 25, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 599,315 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.40 | 0.42 | -0.02 | -4.55% | 745,819 |
| Mar 21, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.01 | 2.33% | 281,200 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.00 | 0.00% | 197,900 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27% | 223,700 |
| Mar 18, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | -0.01 | -2.22% | 582,142 |
| Mar 17, 2025 | 0.45 | 0.46 | 0.41 | 0.45 | 0.07 | 18.42% | 3,257,300 |
| Mar 14, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.01 | 2.70% | 525,731 |
| Mar 13, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.00 | 0.00% | 345,647 |
| Mar 12, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.01 | 2.78% | 321,400 |
| Mar 11, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.01 | 2.86% | 572,300 |
| Mar 10, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | -0.03 | -7.89% | 724,600 |
| Mar 7, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.00 | 0.00% | 525,200 |
| Mar 6, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | -0.01 | -2.56% | 408,769 |
| Mar 5, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.02 | 5.41% | 310,500 |
| Mar 4, 2025 | 0.37 | 0.38 | 0.33 | 0.37 | 0.00 | 0.00% | 693,000 |
| Mar 3, 2025 | 0.40 | 0.42 | 0.37 | 0.37 | -0.04 | -9.76% | 858,614 |
| Feb 28, 2025 | 0.42 | 0.43 | 0.38 | 0.41 | -0.02 | -4.65% | 634,941 |
| Feb 27, 2025 | 0.45 | 0.47 | 0.41 | 0.43 | -0.01 | -2.27% | 929,800 |
| Feb 26, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.03 | 7.32% | 455,837 |
| Feb 25, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 824,900 |
| Feb 24, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | -0.02 | -4.65% | 650,419 |
| Feb 21, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | -0.03 | -6.52% | 451,500 |
| Feb 20, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.02 | 4.55% | 564,644 |
| Feb 19, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.01 | 2.33% | 663,600 |
| Feb 18, 2025 | 0.47 | 0.48 | 0.42 | 0.43 | -0.04 | -8.51% | 1,367,724 |
| Feb 14, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 647,324 |
| Feb 13, 2025 | 0.48 | 0.49 | 0.44 | 0.48 | 0.01 | 2.13% | 1,401,014 |
| Feb 12, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | -0.01 | -2.08% | 438,103 |
| Feb 11, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.01 | -2.04% | 1,101,847 |
| Feb 10, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.00 | 0.00% | 1,050,300 |
| Feb 7, 2025 | 0.50 | 0.53 | 0.48 | 0.49 | -0.01 | -2.00% | 463,100 |
| Feb 6, 2025 | 0.47 | 0.53 | 0.47 | 0.50 | 0.02 | 4.17% | 668,424 |
| Feb 5, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.01 | 2.13% | 404,620 |
| Feb 4, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.01 | 2.17% | 480,900 |
| Feb 3, 2025 | 0.46 | 0.48 | 0.40 | 0.46 | -0.03 | -6.12% | 1,049,108 |
| Jan 31, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.01 | 2.08% | 622,600 |
| Jan 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.00 | 0.00% | 422,108 |
| Jan 29, 2025 | 0.48 | 0.51 | 0.46 | 0.48 | 0.00 | 0.00% | 855,000 |
| Jan 28, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.03 | 6.67% | 572,200 |
| Jan 27, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | -0.05 | -10.00% | 1,284,400 |
| Jan 24, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | -0.03 | -5.66% | 1,094,600 |
| Jan 23, 2025 | 0.56 | 0.58 | 0.51 | 0.53 | -0.01 | -1.85% | 1,267,000 |
| Jan 22, 2025 | 0.53 | 0.59 | 0.53 | 0.54 | 0.01 | 1.89% | 1,410,700 |