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

Inuvo, Inc. (NY:INUV)

0.3901 -0.0044 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
May 02, 2025 0.3950 0.4077 0.3800 0.3901 423,535 -0.00(-1.12%)
May 01, 2025 0.3905 0.4079 0.3851 0.3945 143,001 +0.01(+2.44%)
Apr 30, 2025 0.3949 0.4051 0.3810 0.3851 193,710 -0.00(-1.10%)
Apr 29, 2025 0.3886 0.3931 0.3811 0.3894 324,035 +0.00(+0.21%)
Apr 28, 2025 0.4100 0.4096 0.3814 0.3886 421,713 -0.01(-3.19%)
Apr 25, 2025 0.3931 0.4073 0.3809 0.4014 334,274 +0.01(+2.74%)
Apr 24, 2025 0.3860 0.3964 0.3745 0.3907 371,666 +0.00(+1.06%)
Apr 23, 2025 0.3829 0.3981 0.3711 0.3866 303,943 +0.01(+1.44%)
Apr 22, 2025 0.3800 0.3829 0.3730 0.3811 187,851 +0.00(+0.79%)
Apr 21, 2025 0.4000 0.4100 0.3701 0.3781 256,982 -0.02(-3.94%)
Apr 17, 2025 0.3800 0.3984 0.3800 0.3936 283,075 +0.02(+5.24%)
Apr 16, 2025 0.3893 0.3900 0.3400 0.3740 320,104 -0.02(-4.10%)
Apr 15, 2025 0.3601 0.3998 0.3601 0.3900 351,859 +0.02(+5.12%)
Apr 14, 2025 0.3700 0.3784 0.3600 0.3710 305,203 +0.00(+1.09%)
Apr 11, 2025 0.3510 0.3700 0.3510 0.3670 282,582 -0.01(-2.13%)
Apr 10, 2025 0.3650 0.3878 0.3591 0.3750 287,814 +0.01(+1.38%)
Apr 09, 2025 0.3299 0.3700 0.3182 0.3699 404,687 +0.04(+11.55%)
Apr 08, 2025 0.3500 0.3763 0.3235 0.3316 937,267 +0.02(+6.62%)
Apr 07, 2025 0.2850 0.3250 0.2800 0.3110 548,644 -0.01(-2.17%)
Apr 04, 2025 0.3200 0.3238 0.2918 0.3179 553,366 -0.01(-4.28%)
Apr 03, 2025 0.3684 0.3768 0.3320 0.3321 320,588 -0.03(-8.21%)
Apr 02, 2025 0.3650 0.3800 0.3556 0.3618 250,877 -0.00(-0.88%)
Apr 01, 2025 0.3600 0.3747 0.3555 0.3650 163,891 +0.01(+2.82%)
Mar 31, 2025 0.3900 0.4000 0.3550 0.3550 442,859 -0.02(-6.21%)
Mar 28, 2025 0.3750 0.4090 0.3684 0.3785 331,127 -0.02(-4.54%)
Mar 27, 2025 0.4036 0.4080 0.3820 0.3965 274,680 -0.00(-0.55%)
Mar 26, 2025 0.4100 0.4199 0.3899 0.3987 361,841 -0.03(-6.06%)
Mar 25, 2025 0.4150 0.4400 0.4150 0.4244 599,015 +0.00(+0.74%)
Mar 24, 2025 0.4469 0.4500 0.4024 0.4213 745,375 -0.01(-3.42%)
Mar 21, 2025 0.4263 0.4365 0.4150 0.4362 281,199 +0.01(+1.23%)
Mar 20, 2025 0.4500 0.4500 0.4200 0.4309 196,855 -0.00(-0.55%)
Mar 19, 2025 0.4486 0.4500 0.4220 0.4333 222,825 -0.00(-1.05%)
Mar 18, 2025 0.4485 0.4500 0.4099 0.4379 582,122 -0.01(-2.69%)
Mar 17, 2025 0.4500 0.4584 0.4100 0.4500 3,256,610 +0.07(+18.42%)
Mar 14, 2025 0.3668 0.3800 0.3522 0.3800 525,731 +0.01(+3.57%)
Mar 13, 2025 0.3678 0.3826 0.3500 0.3669 345,546 -0.01(-1.69%)
Mar 12, 2025 0.3600 0.3800 0.3600 0.3732 318,557 +0.01(+3.01%)
Mar 11, 2025 0.3600 0.3800 0.3609 0.3623 569,882 +0.01(+2.40%)
Mar 10, 2025 0.3700 0.3731 0.3408 0.3538 684,098 -0.03(-6.89%)
Mar 07, 2025 0.3700 0.3891 0.3603 0.3800 525,161 -0.00(-0.11%)
Mar 06, 2025 0.4100 0.4100 0.3800 0.3804 408,547 -0.01(-2.59%)
Mar 05, 2025 0.3900 0.3985 0.3701 0.3905 309,219 +0.03(+6.96%)
Mar 04, 2025 0.3700 0.3780 0.3336 0.3651 691,602 -0.01(-1.48%)
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.