Inuvo, Inc. (INUV) AMEX
2.63
+0.1(+3.95%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.63
+0.1(+3.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 2.53 | 2.63 | 2.63 | 2.65 | 2.48 | 216,021 |
| March 17, 2026 | 2.55 | 2.53 | 2.53 | 2.73 | 2.52 | 290,113 |
| March 16, 2026 | 2.55 | 2.55 | 2.55 | 2.67 | 2.49 | 271,155 |
| March 13, 2026 | 2.65 | 2.52 | 2.52 | 2.72 | 2.52 | 161,701 |
| March 12, 2026 | 2.66 | 2.67 | 2.67 | 2.79 | 2.62 | 172,124 |
| March 11, 2026 | 2.62 | 2.79 | 2.79 | 2.79 | 2.54 | 235,230 |
| March 10, 2026 | 2.72 | 2.57 | 2.57 | 2.84 | 2.56 | 214,183 |
| March 09, 2026 | 2.64 | 2.66 | 2.66 | 2.71 | 2.46 | 320,687 |
| March 06, 2026 | 2.71 | 2.65 | 2.65 | 2.84 | 2.58 | 531,386 |
| March 05, 2026 | 2.92 | 2.75 | 2.75 | 2.95 | 2.63 | 735,044 |
| March 04, 2026 | 3 | 2.97 | 2.97 | 3.3 | 2.92 | 738,295 |
| March 03, 2026 | 3.02 | 2.82 | 2.82 | 3.48 | 2.52 | 1.23M |
| March 02, 2026 | 2.52 | 3.19 | 3.19 | 3.37 | 2.5 | 1.83M |
| February 27, 2026 | 2.12 | 2.55 | 2.55 | 2.57 | 2.06 | 807,300 |
| February 26, 2026 | 1.9 | 2.08 | 2.08 | 2.12 | 1.86 | 262,000 |
| February 25, 2026 | 1.84 | 1.86 | 1.86 | 1.89 | 1.83 | 71,493 |
| February 24, 2026 | 1.8 | 1.85 | 1.85 | 1.86 | 1.77 | 35,835 |
| February 23, 2026 | 1.87 | 1.8 | 1.8 | 1.89 | 1.72 | 77,160 |
| February 20, 2026 | 1.98 | 1.89 | 0 | 1.98 | 1.84 | 86,263 |
| February 19, 2026 | 1.84 | 1.98 | 0 | 1.99 | 1.81 | 129,900 |
| February 18, 2026 | 1.81 | 1.85 | 0 | 1.94 | 1.77 | 85,600 |
| February 17, 2026 | 1.9 | 1.81 | 0 | 1.91 | 1.76 | 72,782 |
| February 13, 2026 | 1.86 | 1.9 | 0 | 1.95 | 1.8 | 109,431 |
| February 12, 2026 | 1.81 | 1.84 | 0 | 1.85 | 1.75 | 140,300 |
| February 11, 2026 | 1.89 | 1.79 | 0 | 1.9 | 1.75 | 102,804 |
| February 10, 2026 | 1.96 | 1.86 | 0 | 1.99 | 1.86 | 124,771 |
| February 09, 2026 | 1.9 | 1.98 | 0 | 1.98 | 1.83 | 129,017 |
| February 06, 2026 | 1.68 | 1.9 | 0 | 1.94 | 1.68 | 276,811 |
| February 05, 2026 | 1.7 | 1.67 | 0 | 1.72 | 1.64 | 151,632 |
| February 04, 2026 | 1.81 | 1.73 | 0 | 1.85 | 1.62 | 216,739 |
| February 03, 2026 | 1.9 | 1.81 | 0 | 1.94 | 1.79 | 292,700 |
| February 02, 2026 | 2.06 | 1.87 | 0 | 2.12 | 1.62 | 786,747 |
| January 30, 2026 | 2.2 | 2.08 | 0 | 2.33 | 2.01 | 423,800 |
| January 29, 2026 | 2.36 | 2.19 | 0 | 2.52 | 2.1 | 1.21M |
| January 28, 2026 | 3.32 | 3.34 | 0 | 3.58 | 3.22 | 718,500 |
| January 27, 2026 | 3.3 | 3.34 | 0 | 3.43 | 3.01 | 230,541 |
| January 26, 2026 | 3.07 | 3.23 | 0 | 3.23 | 3.01 | 323,727 |
| January 23, 2026 | 3.05 | 3 | 0 | 3.1 | 2.91 | 111,195 |
| January 22, 2026 | 2.89 | 3.08 | 0 | 3.08 | 2.87 | 117,670 |
| January 21, 2026 | 2.8 | 2.84 | 0 | 3 | 2.74 | 224,300 |
| January 20, 2026 | 2.82 | 2.8 | 0 | 2.88 | 2.75 | 158,031 |
| January 16, 2026 | 3.02 | 2.89 | 0 | 3.07 | 2.65 | 292,237 |
| January 15, 2026 | 3.44 | 3.02 | 0 | 3.44 | 2.95 | 437,148 |
| January 14, 2026 | 3.69 | 3.41 | 0 | 3.7 | 3.36 | 360,328 |
| January 13, 2026 | 3.59 | 3.68 | 0 | 3.8 | 3.41 | 795,100 |
| January 12, 2026 | 2.75 | 3.33 | 0 | 3.48 | 2.74 | 1.13M |
| January 09, 2026 | 2.75 | 2.73 | 0 | 2.76 | 2.65 | 89,246 |
| January 08, 2026 | 2.78 | 2.75 | 0 | 2.78 | 2.68 | 37,122 |
| January 07, 2026 | 2.67 | 2.77 | 0 | 2.77 | 2.65 | 111,714 |
| January 06, 2026 | 2.65 | 2.63 | 0 | 2.68 | 2.59 | 45,200 |
| January 05, 2026 | 2.68 | 2.68 | 0 | 2.78 | 2.66 | 74,300 |
| January 02, 2026 | 2.52 | 2.64 | 0 | 2.67 | 2.49 | 48,108 |
| December 31, 2025 | 2.46 | 2.48 | 0 | 2.52 | 2.42 | 186,416 |
| December 30, 2025 | 2.5 | 2.46 | 0 | 2.6 | 2.46 | 135,319 |
| December 29, 2025 | 2.6 | 2.52 | 0 | 2.66 | 2.5 | 106,900 |
| December 26, 2025 | 2.6 | 2.61 | 0 | 2.64 | 2.55 | 118,219 |
| December 24, 2025 | 2.6 | 2.65 | 0 | 2.65 | 2.57 | 29,703 |
| December 23, 2025 | 2.61 | 2.6 | 0 | 2.75 | 2.5 | 147,900 |
| December 22, 2025 | 2.75 | 2.67 | 0 | 2.77 | 2.63 | 101,178 |
| December 19, 2025 | 2.68 | 2.66 | 0 | 2.76 | 2.59 | 191,026 |