Inuvo Inc. (INUV)
AMEX: INUV
· Real-Time Price · USD
3.35
-0.04 (-1.18%)
At close: Sep 04, 2025, 3:59 PM
3.35
0.15%
After-hours: Sep 04, 2025, 07:48 PM EDT
INUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.39 | 3.41 | 3.25 | 3.36 | 3.36 | -0.88% | 108,184 |
| 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 |
| Aug 26, 2025 | 3.49 | 3.58 | 3.43 | 3.46 | 3.46 | -0.57% | 54,400 |
| Aug 25, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.60% | 69,200 |
| Aug 22, 2025 | 3.40 | 3.65 | 3.35 | 3.61 | 3.61 | 5.25% | 100,914 |
| Aug 21, 2025 | 3.40 | 3.50 | 3.35 | 3.43 | 3.43 | 1.48% | 65,300 |
| Aug 20, 2025 | 3.51 | 3.51 | 3.36 | 3.38 | 3.38 | -4.52% | 71,870 |
| Aug 19, 2025 | 3.72 | 3.77 | 3.42 | 3.54 | 3.54 | -3.28% | 126,101 |
| Aug 18, 2025 | 3.68 | 3.78 | 3.61 | 3.66 | 3.66 | -0.54% | 56,012 |
| Aug 15, 2025 | 3.91 | 3.92 | 3.68 | 3.68 | 3.68 | -6.36% | 99,347 |
| Aug 14, 2025 | 3.79 | 3.95 | 3.72 | 3.93 | 3.93 | 3.97% | 102,345 |
| 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 |