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

Inuvo, Inc. (NY:INUV)

5.650 +0.060 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 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 (%)
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 5.760 395,148 +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%)
Jul 01, 2025 4.600 5.237 4.600 4.890 288,995 +0.29(+6.30%)
Jun 30, 2025 4.600 4.950 4.511 4.600 245,034 +0.19(+4.31%)
Jun 27, 2025 4.110 4.640 4.110 4.410 260,558 +0.38(+9.43%)
Jun 26, 2025 3.880 4.040 3.740 4.030 83,431 +0.18(+4.68%)
Jun 25, 2025 3.810 4.540 3.710 3.850 413,372 +0.11(+2.94%)
Jun 24, 2025 3.530 3.740 3.421 3.740 119,094 +0.26(+7.47%)
Jun 23, 2025 3.440 3.540 3.380 3.480 84,968 +0.00(+0.00%)
Jun 20, 2025 3.400 3.490 3.300 3.480 73,845 +0.05(+1.46%)
Jun 18, 2025 3.420 3.490 3.340 3.430 75,189 -0.04(-1.15%)
Jun 17, 2025 3.590 3.600 3.368 3.470 110,436 -0.13(-3.61%)
Jun 16, 2025 3.470 3.800 3.470 3.600 228,732 +0.05(+1.41%)
Jun 13, 2025 3.490 3.560 3.320 3.550 93,813 -0.01(-0.28%)
Jun 12, 2025 3.100 3.750 3.060 3.560 412,139 +0.52(+17.11%)
Jun 11, 2025 3.450 3.450 3.000 3.040 377,943 -0.50(-14.12%)
Jun 10, 2025 3.840 3.840 3.131 3.540 616,341 -0.45(-11.19%)
Jun 09, 2025 3.980 4.100 3.900 3.986 75,895 -0.01(-0.35%)
Jun 06, 2025 4.042 4.113 3.944 4.000 90,855 -0.08(-1.89%)
Jun 05, 2025 3.867 4.127 3.860 4.077 125,964 +0.22(+5.81%)
Jun 04, 2025 3.800 4.000 3.651 3.853 72,428 +0.01(+0.16%)
Jun 03, 2025 3.954 4.000 3.605 3.847 113,003 -0.05(-1.33%)
Jun 02, 2025 4.000 4.149 3.755 3.899 71,344 -0.12(-2.89%)
May 30, 2025 3.962 4.178 3.900 4.015 55,978 +0.06(+1.44%)
May 29, 2025 4.400 4.470 3.910 3.958 124,251 -0.48(-10.74%)
May 28, 2025 4.300 4.555 4.300 4.434 45,232 +0.10(+2.38%)
May 27, 2025 4.411 4.411 4.119 4.331 69,445 -0.02(-0.41%)
May 23, 2025 4.302 4.454 4.200 4.349 61,767 -0.06(-1.36%)
May 22, 2025 4.600 4.800 4.355 4.409 74,706 -0.14(-3.12%)
May 21, 2025 4.604 4.820 4.301 4.551 87,313 +0.08(+1.77%)
May 20, 2025 5.500 5.589 4.401 4.472 212,046 -0.80(-15.14%)
May 19, 2025 4.700 5.300 4.700 5.270 177,454 +0.66(+14.34%)
May 16, 2025 4.300 4.700 4.300 4.609 158,819 +0.21(+4.70%)
May 15, 2025 4.373 4.450 4.301 4.402 49,776 +0.05(+1.15%)
May 14, 2025 4.186 4.450 4.186 4.352 136,486 +0.15(+3.50%)
May 13, 2025 4.031 4.231 4.000 4.205 110,827 +0.18(+4.50%)
May 12, 2025 4.206 4.383 3.910 4.024 168,189 -0.06(-1.37%)
May 09, 2025 4.440 4.450 3.920 4.080 477,013 +0.13(+3.34%)
May 08, 2025 4.021 4.107 3.853 3.948 116,670 -0.04(-0.98%)
May 07, 2025 4.039 4.200 3.902 3.987 80,651 -0.05(-1.29%)
May 06, 2025 4.000 4.040 3.940 4.039 20,115 +0.09(+2.23%)
May 05, 2025 4.000 4.040 3.900 3.951 39,784 +0.05(+1.28%)
May 02, 2025 3.950 4.077 3.800 3.901 42,353 -0.04(-1.12%)
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.