Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inuvo, Inc. (NY:INUV)

3.390 -0.180 (-5.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.540 3.640 3.380 3.390 49,616 -0.18(-5.04%)
Aug 28, 2025 3.390 3.570 3.380 3.570 116,273 +0.19(+5.62%)
Aug 27, 2025 3.490 3.500 3.360 3.380 49,909 -0.08(-2.31%)
Aug 26, 2025 3.490 3.580 3.430 3.460 54,017 -0.02(-0.57%)
Aug 25, 2025 3.600 3.600 3.480 3.480 69,194 -0.13(-3.60%)
Aug 22, 2025 3.400 3.650 3.350 3.610 100,914 +0.18(+5.25%)
Aug 21, 2025 3.400 3.500 3.350 3.430 65,257 +0.05(+1.48%)
Aug 20, 2025 3.510 3.510 3.360 3.380 71,870 -0.16(-4.52%)
Aug 19, 2025 3.720 3.773 3.419 3.540 126,101 -0.12(-3.28%)
Aug 18, 2025 3.680 3.780 3.610 3.660 56,011 -0.02(-0.54%)
Aug 15, 2025 3.910 3.920 3.680 3.680 99,347 -0.25(-6.36%)
Aug 14, 2025 3.790 3.950 3.720 3.930 102,295 +0.15(+3.97%)
Aug 13, 2025 3.880 3.910 3.652 3.780 87,583 -0.10(-2.58%)
Aug 12, 2025 3.900 3.970 3.720 3.880 127,636 +0.02(+0.52%)
Aug 11, 2025 3.910 4.100 3.860 3.860 195,644 +0.00(+0.00%)
Aug 08, 2025 4.740 4.850 3.710 3.860 576,568 -1.59(-29.17%)
Aug 07, 2025 5.300 5.470 5.100 5.450 146,369 +0.16(+3.02%)
Aug 06, 2025 5.300 5.370 5.150 5.290 87,262 +0.03(+0.57%)
Aug 05, 2025 5.050 5.340 5.046 5.260 54,484 +0.21(+4.16%)
Aug 04, 2025 4.860 5.090 4.860 5.050 40,180 +0.19(+3.91%)
Aug 01, 2025 4.810 5.020 4.650 4.860 155,265 -0.02(-0.41%)
Jul 31, 2025 5.000 5.340 4.830 4.880 147,690 -0.06(-1.21%)
Jul 30, 2025 5.050 5.140 4.820 4.940 56,675 -0.11(-2.18%)
Jul 29, 2025 5.250 5.310 5.010 5.050 103,314 -0.34(-6.31%)
Jul 28, 2025 5.630 5.630 5.256 5.390 135,504 -0.26(-4.60%)
Jul 25, 2025 5.530 5.740 5.370 5.650 91,898 +0.06(+1.07%)
Jul 24, 2025 5.750 5.856 5.470 5.590 64,265 -0.29(-4.93%)
Jul 23, 2025 5.660 5.928 5.460 5.880 150,516 +0.23(+4.07%)
Jul 22, 2025 5.600 5.810 5.010 5.650 136,636 +0.05(+0.89%)
Jul 21, 2025 5.820 6.187 5.550 5.600 116,100 -0.21(-3.61%)
Jul 18, 2025 5.750 6.270 5.601 5.810 208,472 +0.05(+0.87%)
Jul 17, 2025 5.170 5.990 5.170 5.760 395,156 +0.58(+11.20%)
Jul 16, 2025 5.240 5.300 5.112 5.180 39,881 -0.08(-1.52%)
Jul 15, 2025 5.460 5.550 5.129 5.260 67,466 -0.13(-2.41%)
Jul 14, 2025 5.340 5.467 5.030 5.390 93,472 +0.14(+2.67%)
Jul 11, 2025 4.910 5.590 4.910 5.250 279,247 +0.31(+6.28%)
Jul 10, 2025 4.940 5.000 4.800 4.940 73,958 -0.03(-0.60%)
Jul 09, 2025 4.960 5.030 4.800 4.970 60,870 +0.02(+0.40%)
Jul 08, 2025 4.960 5.050 4.900 4.950 76,732 +0.03(+0.61%)
Jul 07, 2025 4.970 5.180 4.700 4.920 107,775 -0.03(-0.61%)
Jul 03, 2025 4.800 5.000 4.730 4.950 77,185 +0.24(+5.10%)
Jul 02, 2025 4.880 5.190 4.595 4.710 273,334 -0.18(-3.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.