Inuvo Inc. (INUV)
AMEX: INUV
· Real-Time Price · USD
4.01
-0.17 (-4.07%)
At close: Sep 25, 2025, 10:25 AM
INUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.25 | 4.38 | 4.06 | 4.18 | 4.18 | 3.21% | 80,053 |
| 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 |
| Sep 16, 2025 | 3.49 | 3.58 | 3.43 | 3.53 | 3.53 | 1.15% | 53,210 |
| Sep 15, 2025 | 3.46 | 3.53 | 3.43 | 3.49 | 3.49 | 1.75% | 49,520 |
| Sep 12, 2025 | 3.57 | 3.60 | 3.43 | 3.43 | 3.43 | -4.19% | 66,129 |
| Sep 11, 2025 | 3.40 | 3.61 | 3.40 | 3.58 | 3.58 | 4.68% | 44,500 |
| Sep 10, 2025 | 3.47 | 3.51 | 3.38 | 3.42 | 3.42 | -2.01% | 27,464 |
| Sep 9, 2025 | 3.48 | 3.60 | 3.45 | 3.49 | 3.49 | -0.85% | 69,928 |
| Sep 8, 2025 | 3.36 | 3.63 | 3.30 | 3.52 | 3.52 | 4.76% | 173,300 |
| Sep 5, 2025 | 3.35 | 3.45 | 3.30 | 3.36 | 3.36 | 0.00% | 65,960 |
| Sep 4, 2025 | 3.39 | 3.41 | 3.25 | 3.36 | 3.36 | -0.88% | 108,734 |
| Sep 3, 2025 | 3.37 | 3.45 | 3.32 | 3.39 | 3.39 | 0.59% | 92,500 |
| Sep 2, 2025 | 3.38 | 3.48 | 3.31 | 3.37 | 3.37 | -0.59% | 62,324 |
| Aug 29, 2025 | 3.54 | 3.64 | 3.38 | 3.39 | 3.39 | -5.04% | 49,616 |
| Aug 28, 2025 | 3.39 | 3.57 | 3.38 | 3.57 | 3.57 | 5.62% | 116,300 |
| Aug 27, 2025 | 3.49 | 3.50 | 3.36 | 3.38 | 3.38 | -2.31% | 49,952 |