Dark

INUV
Inuvo, Inc.
stock NYSEAMERICAN

At Close

Jan 12, 2026 3:59:48 PM EST

3.33USD+21.978%(+0.60)1,112,538

3.33Bid 3.38Ask 0.05Spread

Pre-market

Jan 12, 2026 9:14:30 AM EST

2.78USD+1.832%(+0.05)3,300

After-hours

Jan 12, 2026 4:46:30 PM EST

3.40USD+2.102%(+0.07)13,561

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	2.8200	3.4700	2.7400	3.3300	+21.978%	1,112,538	0.000%
2026-01-09	2.7500	2.7600	2.6500	2.7300	-0.727%	87,053	+21.978%
2026-01-08	2.7800	2.7800	2.6800	2.7500	-0.722%	37,122	+21.091%
2026-01-07	2.6700	2.7700	2.6512	2.7700	+5.323%	111,714	+20.217%
2026-01-06	2.6500	2.6800	2.5870	2.6300	-1.866%	45,197	+26.616%
2026-01-05	2.6800	2.7800	2.6600	2.6800	+1.515%	74,295	+24.254%
2026-01-02	2.5200	2.6700	2.4891	2.6400	+6.452%	48,108	+26.136%
2025-12-31	2.4600	2.5199	2.4200	2.4800	+0.813%	186,416	+34.274%
2025-12-30	2.5000	2.6000	2.4600	2.4600	-2.381%	135,319	+35.366%
2025-12-29	2.6000	2.6587	2.5000	2.5200	-3.448%	106,850	+32.143%
2025-12-26	2.6000	2.6350	2.5500	2.6100	-1.509%	118,219	+27.586%
2025-12-24	2.6000	2.6500	2.5700	2.6500	+1.923%	29,703	+25.660%
2025-12-23	2.6100	2.7500	2.5001	2.6000	-2.622%	147,885	+28.077%
2025-12-22	2.7500	2.7700	2.6300	2.6700	+0.376%	101,178	+24.719%
2025-12-19	2.6800	2.7550	2.5900	2.6600	+0.758%	191,026	+25.188%
2025-12-18	2.8000	2.8200	2.6000	2.6400	-4.693%	103,550	+26.136%
2025-12-17	2.7200	2.8100	2.6673	2.7700	+2.974%	83,162	+20.217%
2025-12-16	2.7600	2.8700	2.6800	2.6900	-2.182%	35,800	+23.792%
2025-12-15	2.9400	2.9400	2.7500	2.7500	-7.032%	50,089	+21.091%
2025-12-12	3.0000	3.1000	2.9100	2.9580	-1.728%	84,106	+12.576%
2025-12-11	2.8000	3.0799	2.7506	3.0100	+7.117%	158,179	+10.631%
2025-12-10	2.7800	2.8800	2.7300	2.8100	+1.079%	243,376	+18.505%
2025-12-09	2.7300	2.8800	2.7000	2.7800	+1.091%	105,644	+19.784%
2025-12-08	2.7900	2.7970	2.7000	2.7500	0.000%	114,920	+21.091%
2025-12-05	2.8700	2.9300	2.7400	2.7500	-4.181%	119,207	+21.091%
2025-12-04	2.9700	2.9733	2.8648	2.8700	-3.041%	67,433	+16.028%
2025-12-03	2.8500	2.9700	2.8500	2.9600	+3.497%	105,462	+12.500%
2025-12-02	2.8600	2.9300	2.8100	2.8600	+0.351%	118,872	+16.434%
2025-12-01	2.8900	2.9600	2.7600	2.8500	-2.062%	104,480	+16.842%
2025-11-28	2.8000	2.9100	2.8000	2.9100	+5.818%	29,325	+14.433%
2025-11-26	2.6500	2.9700	2.6001	2.7500	+3.774%	196,706	+21.091%
2025-11-25	2.5100	2.7300	2.5100	2.6500	+5.159%	79,954	+25.660%
2025-11-24	2.4800	2.5900	2.4400	2.5200	+1.613%	93,099	+32.143%
2025-11-21	2.4500	2.5400	2.3400	2.4800	+2.479%	61,306	+34.274%
2025-11-20	2.6100	2.7770	2.4200	2.4200	-5.469%	100,755	+37.603%
2025-11-19	2.5600	2.6000	2.5100	2.5600	0.000%	56,567	+30.078%
2025-11-18	2.6200	2.6700	2.5354	2.5600	-3.396%	71,329	+30.078%
2025-11-17	2.6000	2.6800	2.5357	2.6500	+4.743%	91,670	+25.660%
2025-11-14	2.5100	2.5900	2.5000	2.5300	-1.938%	93,150	+31.621%
2025-11-13	2.6000	2.7100	2.5135	2.5800	-1.149%	89,577	+29.070%
2025-11-12	2.6400	2.6749	2.5272	2.6100	-0.382%	103,163	+27.586%
2025-11-11	2.4900	2.6300	2.4101	2.6200	+4.382%	97,874	+27.099%
2025-11-10	2.4900	2.5714	2.4790	2.5100	+1.619%	51,008	+32.669%
2025-11-07	2.6100	2.7399	2.4200	2.4700	-8.856%	212,831	+34.818%
2025-11-06	3.0000	3.0300	2.6300	2.7100	-9.060%	202,799	+22.878%
2025-11-05	2.8600	3.0000	2.8600	2.9800	+4.196%	106,674	+11.745%
2025-11-04	2.8300	2.9200	2.8300	2.8600	-1.379%	82,891	+16.434%
2025-11-03	3.0100	3.0693	2.8605	2.9000	-3.333%	66,673	+14.828%
2025-10-31	2.7800	3.0280	2.7800	3.0000	+8.303%	81,217	+11.000%
2025-10-30	2.8000	2.9600	2.7300	2.7700	-1.423%	70,158	+20.217%
2025-10-29	2.8900	2.8900	2.7500	2.8100	-2.091%	112,627	+18.505%
2025-10-28	2.9300	3.0296	2.8000	2.8700	-1.712%	111,207	+16.028%
2025-10-27	3.0000	3.1009	2.8902	2.9200	-2.013%	136,079	+14.041%
2025-10-24	3.0200	3.1200	2.9200	2.9800	0.000%	153,813	+11.745%
2025-10-23	2.9800	3.0300	2.9100	2.9800	-0.997%	113,247	+11.745%
2025-10-22	3.0500	3.0782	2.9300	3.0100	-2.589%	151,692	+10.631%
2025-10-21	3.2200	3.2338	3.0200	3.0900	-1.905%	67,720	+7.767%
2025-10-20	3.1100	3.2300	3.1100	3.1500	+0.639%	45,586	+5.714%
2025-10-17	3.1600	3.2500	3.0950	3.1300	-2.492%	105,160	+6.390%
2025-10-16	3.3600	3.3750	3.1300	3.2100	-5.310%	182,198	+3.738%
2025-10-15	3.4100	3.5000	3.2601	3.3900	+0.893%	95,266	-1.770%
2025-10-14	3.3300	3.4411	3.1800	3.3600	-2.326%	104,350	-0.893%
2025-10-13	3.3500	3.4600	3.3229	3.4400	+4.559%	106,229	-3.198%
2025-10-10	3.6000	3.6397	3.2800	3.2900	-8.611%	137,031	+1.216%
2025-10-09	3.6600	3.7000	3.5600	3.6000	-1.370%	122,386	-7.500%
2025-10-08	3.5400	3.6500	3.5170	3.6500	+2.241%	104,758	-8.767%
2025-10-07	3.6000	3.6900	3.5200	3.5700	-0.833%	84,420	-6.723%
2025-10-06	3.3400	3.6800	3.3100	3.6000	+9.422%	231,295	-7.500%
2025-10-03	3.5700	3.6599	3.2500	3.2900	-7.584%	444,743	+1.216%
2025-10-02	3.5100	3.6700	3.4800	3.5600	+2.006%	86,163	-6.461%
2025-10-01	3.4500	3.6400	3.4200	3.4900	-0.570%	201,234	-4.585%
2025-09-30	3.6600	3.7300	3.4500	3.5100	-3.571%	180,128	-5.128%
2025-09-29	3.9800	4.0089	3.6400	3.6400	-7.614%	124,810	-8.516%
2025-09-26	4.0000	4.1700	3.5200	3.9400	-0.505%	326,638	-15.482%
2025-09-25	4.0900	4.1100	3.9400	3.9600	-5.263%	76,025	-15.909%
2025-09-24	4.2500	4.3795	4.0600	4.1800	+3.210%	80,689	-20.335%
2025-09-23	4.3000	4.4200	3.9600	4.0500	-2.878%	199,878	-17.778%
2025-09-22	3.6200	4.4200	3.6100	4.1700	+16.807%	312,864	-20.144%
2025-09-19	3.4600	3.8000	3.4600	3.5700	+3.478%	242,623	-6.723%
2025-09-18	3.4900	3.6000	3.4200	3.4500	0.000%	116,672	-3.478%
2025-09-17	3.5600	3.6555	3.4500	3.4500	-2.266%	95,920	-3.478%
2025-09-16	3.4900	3.5800	3.4300	3.5300	+1.146%	53,210	-5.666%
2025-09-15	3.4600	3.5300	3.4300	3.4900	+1.749%	49,520	-4.585%
2025-09-12	3.5700	3.6000	3.4300	3.4300	-4.190%	66,129	-2.915%
2025-09-11	3.4000	3.6100	3.4000	3.5800	+4.678%	44,473	-6.983%
2025-09-10	3.4700	3.5142	3.3800	3.4200	-2.006%	27,464	-2.632%
2025-09-09	3.4800	3.6000	3.4500	3.4900	-0.852%	69,928	-4.585%
2025-09-08	3.3600	3.6300	3.3000	3.5200	+4.762%	173,272	-5.398%
2025-09-05	3.3500	3.4500	3.3000	3.3600	0.000%	65,960	-0.893%
2025-09-04	3.3900	3.4103	3.2500	3.3600	-0.885%	108,734	-0.893%
2025-09-03	3.3700	3.4490	3.3200	3.3900	+0.593%	92,495	-1.770%
2025-09-02	3.3800	3.4800	3.3053	3.3700	-0.590%	62,324	-1.187%
2025-08-29	3.5400	3.6400	3.3800	3.3900	-5.042%	49,616	-1.770%
2025-08-28	3.3900	3.5700	3.3800	3.5700	+5.621%	116,281	-6.723%
2025-08-27	3.4900	3.5000	3.3600	3.3800	-2.312%	49,952	-1.479%
2025-08-26	3.4900	3.5799	3.4300	3.4600	-0.575%	54,392	-3.757%
2025-08-25	3.6000	3.6000	3.4800	3.4800	-3.601%	69,194	-4.310%
2025-08-22	3.4000	3.6500	3.3500	3.6100	+5.248%	100,914	-7.756%
2025-08-21	3.4000	3.4999	3.3500	3.4300	+1.479%	65,267	-2.915%
2025-08-20	3.5100	3.5100	3.3600	3.3800	-4.520%	71,870	-1.479%
2025-08-19	3.7200	3.7734	3.4190	3.5400	-3.279%	126,101	-5.932%
2025-08-18	3.6800	3.7802	3.6100	3.6600	-0.543%	56,012	-9.016%
2025-08-15	3.9100	3.9200	3.6800	3.6800	-6.361%	99,347	-9.511%
2025-08-14	3.7900	3.9500	3.7200	3.9300	+3.968%	102,345	-15.267%
2025-08-13	3.8800	3.9100	3.6516	3.7800	-2.577%	87,593	-11.905%
2025-08-12	3.9000	3.9699	3.7200	3.8800	+0.518%	127,668	-14.175%
2025-08-11	3.9100	4.1000	3.8600	3.8600	0.000%	195,856	-13.731%
2025-08-08	4.7400	4.8500	3.7100	3.8600	-29.174%	576,568	-13.731%
2025-08-07	5.3000	5.4699	5.1000	5.4500	+3.025%	149,584	-38.899%
2025-08-06	5.3000	5.3703	5.1500	5.2900	+0.570%	87,265	-37.051%
2025-08-05	5.0500	5.3400	5.0459	5.2600	+4.158%	54,484	-36.692%
2025-08-04	4.8600	5.0900	4.8600	5.0500	+3.909%	40,243	-34.059%
2025-08-01	4.8100	5.0200	4.6500	4.8600	-0.410%	155,265	-31.481%
2025-07-31	5.0000	5.3404	4.8300	4.8800	-1.215%	148,797	-31.762%
2025-07-30	5.0500	5.1400	4.8200	4.9400	-2.178%	56,675	-32.591%
2025-07-29	5.2500	5.3100	5.0100	5.0500	-6.308%	103,468	-34.059%
2025-07-28	5.6300	5.6300	5.2558	5.3900	-4.602%	135,734	-38.219%
2025-07-25	5.5300	5.7399	5.3700	5.6500	+1.073%	91,898	-41.062%
2025-07-24	5.7500	5.8560	5.4700	5.5900	-4.932%	64,632	-40.429%
2025-07-23	5.6600	5.9278	5.4600	5.8800	+4.071%	150,516	-43.367%
2025-07-22	5.6000	5.8100	5.0100	5.6500	+0.893%	136,636	-41.062%
2025-07-21	5.8200	6.1872	5.5500	5.6000	-3.614%	116,105	-40.536%
2025-07-18	5.7500	6.2700	5.6009	5.8100	+0.868%	208,472	-42.685%
2025-07-17	5.1700	5.9900	5.1700	5.7600	+11.197%	395,918	-42.188%
2025-07-16	5.2400	5.3000	5.1120	5.1800	-1.521%	40,212	-35.714%
2025-07-15	5.4600	5.5500	5.1291	5.2600	-2.412%	67,466	-36.692%
2025-07-14	5.3400	5.4667	5.0300	5.3900	+2.667%	93,472	-38.219%
2025-07-11	4.9100	5.5900	4.9100	5.2500	+6.275%	279,247	-36.571%
2025-07-10	4.9400	5.0000	4.8000	4.9400	-0.604%	74,058	-32.591%
2025-07-09	4.9600	5.0300	4.8000	4.9700	+0.404%	60,877	-32.998%
2025-07-08	4.9600	5.0500	4.9000	4.9500	+0.610%	76,954	-32.727%
2025-07-07	4.9700	5.1799	4.7000	4.9200	-0.606%	107,775	-32.317%
2025-07-03	4.8000	5.0000	4.7300	4.9500	+5.096%	77,185	-32.727%
2025-07-02	4.8800	5.1900	4.5950	4.7100	-3.681%	273,737	-29.299%
2025-07-01	4.6000	5.2368	4.6000	4.8900	+6.304%	288,995	-31.902%
2025-06-30	4.6000	4.9500	4.5105	4.6000	+4.308%	246,020	-27.609%
2025-06-27	4.1100	4.6400	4.1100	4.4100	+9.429%	260,558	-24.490%
2025-06-26	3.8800	4.0400	3.7400	4.0300	+4.675%	83,482	-17.370%
2025-06-25	3.8100	4.5400	3.7100	3.8500	+2.941%	413,385	-13.506%
2025-06-24	3.5300	3.7400	3.4212	3.7400	+7.471%	120,482	-10.963%
2025-06-23	3.4400	3.5400	3.3801	3.4800	0.000%	84,968	-4.310%
2025-06-20	3.4000	3.4900	3.3000	3.4800	+1.458%	73,845	-4.310%
2025-06-18	3.4200	3.4900	3.3400	3.4300	-1.153%	75,189	-2.915%
2025-06-17	3.5900	3.6000	3.3683	3.4700	-3.611%	110,534	-4.035%
2025-06-16	3.4700	3.8000	3.3500	3.6000	+1.408%	228,752	-7.500%
2025-06-13	3.4900	3.5600	3.3200	3.5500	-0.281%	93,813	-6.197%
2025-06-12	3.1000	3.7500	3.0600	3.5600	+17.105%	413,015	-6.461%
2025-06-11	3.4500	3.4500	3.0000	3.0400	-14.124%	378,063	+9.539%
2025-06-10	3.8400	3.8400	3.1309	3.5400	-11.189%	616,816	-5.932%
2025-06-09	3.9800	4.1000	3.9000	3.9860	-0.350%	76,044	-16.458%
2025-06-06	4.0420	4.1130	3.9440	4.0000	-1.889%	90,855	-16.750%
2025-06-05	3.8670	4.1270	3.8600	4.0770	+5.814%	126,016	-18.322%
2025-06-04	3.8000	4.0000	3.6510	3.8530	+0.156%	72,511	-13.574%
2025-06-03	3.9540	4.0000	3.6050	3.8470	-1.334%	113,276	-13.439%
2025-06-02	4.0000	4.1490	3.7550	3.8990	-2.889%	71,631	-14.593%
2025-05-30	3.9620	4.1780	3.9000	4.0150	+1.440%	55,978	-17.061%
2025-05-29	4.4000	4.4700	3.9100	3.9580	-10.735%	124,307	-15.867%
2025-05-28	4.3000	4.5550	4.3000	4.4340	+2.378%	45,441	-24.899%
2025-05-27	4.4110	4.4110	4.1190	4.3310	-0.414%	69,526	-23.112%
2025-05-23	4.3020	4.4540	4.2000	4.3490	-1.361%	61,767	-23.431%
2025-05-22	4.6090	4.8000	4.3550	4.4090	-3.120%	75,559	-24.473%
2025-05-21	4.6040	4.8200	4.3010	4.5510	+1.767%	87,320	-26.829%
2025-05-20	5.5000	5.5890	4.4010	4.4720	-15.142%	213,614	-25.537%
2025-05-19	4.7000	5.3000	4.7000	5.2700	+14.342%	177,902	-36.812%
2025-05-16	4.3000	4.7000	4.3000	4.6090	+4.702%	158,820	-27.750%
2025-05-15	4.3730	4.4500	4.3010	4.4020	+1.149%	50,697	-24.353%
2025-05-14	4.1860	4.4500	4.1860	4.3520	+3.496%	136,772	-23.483%
2025-05-13	4.0310	4.2310	4.0000	4.2050	+4.498%	110,883	-20.809%
2025-05-12	4.2060	4.3830	3.9100	4.0240	-1.373%	168,262	-17.247%
2025-05-09	4.4400	4.4500	3.9200	4.0800	+3.343%	477,013	-18.382%
2025-05-08	4.0210	4.1065	3.8530	3.9480	-0.978%	116,804	-15.653%
2025-05-07	4.0390	4.2000	3.9020	3.9870	-1.287%	80,660	-16.479%
2025-05-06	4.0000	4.0400	3.9400	4.0390	+2.227%	20,657	-17.554%
2025-05-05	4.0000	4.0400	3.9000	3.9510	+1.282%	39,884	-15.718%
2025-05-02	3.9500	4.0770	3.8000	3.9010	-1.115%	42,354	-14.637%
2025-05-01	3.9050	4.0790	3.8510	3.9450	+2.441%	14,301	-15.589%
2025-04-30	3.9490	4.0510	3.8100	3.8510	-1.104%	19,385	-13.529%
2025-04-29	3.8860	3.9310	3.8110	3.8940	+0.206%	32,428	-14.484%
2025-04-28	4.0690	4.0960	3.8140	3.8860	-3.189%	42,176	-14.308%
2025-04-25	3.9310	4.0730	3.8090	4.0140	+2.739%	33,427	-17.040%
2025-04-24	3.8600	3.9640	3.7450	3.9070	+1.061%	37,169	-14.768%
2025-04-23	3.8290	3.9810	3.7110	3.8660	+1.443%	30,397	-13.864%
2025-04-22	3.8290	3.8290	3.7300	3.8110	+0.793%	18,978	-12.621%
2025-04-21	4.0000	4.1000	3.7010	3.7810	-3.938%	25,718	-11.928%
2025-04-17	3.8000	3.9840	3.8000	3.9360	+5.241%	28,308	-15.396%
2025-04-16	3.8930	3.9000	3.4000	3.7400	-4.103%	32,092	-10.963%
2025-04-15	3.6010	3.9980	3.6010	3.9000	+5.121%	35,190	-14.615%
2025-04-14	3.7390	3.7840	3.6000	3.7100	+1.090%	31,642	-10.243%
2025-04-11	3.5100	3.7000	3.5100	3.6700	-2.133%	28,258	-9.264%
2025-04-10	3.6500	3.8780	3.5910	3.7500	+1.379%	29,011	-11.200%
2025-04-09	3.2990	3.7000	3.1820	3.6990	+11.550%	40,628	-9.976%
2025-04-08	3.5000	3.7630	3.2350	3.3160	+6.624%	93,727	+0.422%
2025-04-07	2.8500	3.2500	2.8000	3.1100	-2.170%	54,899	+7.074%
2025-04-04	3.2000	3.2380	2.9180	3.1790	-4.276%	55,337	+4.750%
2025-04-03	3.6840	3.7680	3.3200	3.3210	-8.209%	33,206	+0.271%
2025-04-02	3.6500	3.8000	3.5560	3.6180	-0.877%	25,138	-7.960%
2025-04-01	3.6260	3.7470	3.5550	3.6500	+2.817%	16,391	-8.767%
2025-03-31	3.9000	4.0000	3.5500	3.5500	-6.209%	44,288	-6.197%
2025-03-28	3.7500	4.0900	3.6840	3.7850	-4.540%	33,113	-12.021%
2025-03-27	4.0360	4.0800	3.8200	3.9650	-0.552%	27,474	-16.015%
2025-03-26	4.1360	4.1990	3.8990	3.9870	-6.056%	36,184	-16.479%
2025-03-25	4.1500	4.4000	4.1500	4.2440	+0.736%	59,932	-21.536%
2025-03-24	4.4690	4.5000	4.0240	4.2130	-3.416%	74,582	-20.959%
2025-03-21	4.2630	4.3650	4.1500	4.3620	+1.230%	28,120	-23.659%
2025-03-20	4.5000	4.5000	4.2000	4.3090	-0.554%	19,787	-22.720%
2025-03-19	4.4860	4.5000	4.2200	4.3330	-1.050%	22,365	-23.148%
2025-03-18	4.4850	4.5000	4.0990	4.3790	-2.689%	58,214	-23.955%
2025-03-17	4.5000	4.5840	4.1001	4.5000	+18.421%	325,725	-26.000%
2025-03-14	3.6680	3.8000	3.5220	3.8000	+3.570%	52,573	-12.368%
2025-03-13	3.6780	3.8260	3.5000	3.6690	-1.688%	34,565	-9.240%
2025-03-12	3.6000	3.8000	3.6000	3.7320	+3.009%	32,137	-10.772%
2025-03-11	3.6090	3.8000	3.6090	3.6230	+2.402%	57,227	-8.087%
2025-03-10	3.7000	3.7310	3.4080	3.5380	-6.895%	72,459	-5.879%
2025-03-07	3.7000	3.8910	3.6030	3.8000	-0.105%	52,516	-12.368%
2025-03-06	4.1000	4.1000	3.8000	3.8040	-2.586%	40,877	-12.461%
2025-03-05	3.9000	3.9850	3.7010	3.9050	+6.957%	31,048	-14.725%
2025-03-04	3.7000	3.7800	3.3360	3.6510	-1.484%	69,299	-8.792%
2025-03-03	3.9500	4.1990	3.7060	3.7060	-10.353%	85,861	-10.146%
2025-02-28	4.2000	4.3120	3.8400	4.1340	-3.905%	63,494	-19.448%
2025-02-27	4.5300	4.6584	4.1490	4.3020	-3.326%	92,980	-22.594%
2025-02-26	4.1700	4.4770	4.1000	4.4500	+8.537%	45,584	-25.169%
2025-02-25	4.1300	4.2190	3.9000	4.1000	-1.014%	82,485	-18.780%
2025-02-24	4.2600	4.2990	4.0150	4.1420	-4.408%	65,042	-19.604%
2025-02-21	4.6900	4.7450	4.2720	4.3330	-5.352%	45,147	-23.148%
2025-02-20	4.5220	4.6980	4.4000	4.5780	+3.248%	56,464	-27.261%
2025-02-19	4.2790	4.4495	4.2250	4.4340	+2.615%	66,359	-24.899%
2025-02-18	4.7020	4.7790	4.2500	4.3210	-8.142%	136,772	-22.935%
2025-02-14	4.8000	4.9000	4.5560	4.7040	-2.061%	64,732	-29.209%
2025-02-13	4.8000	4.8900	4.4000	4.8030	+1.672%	140,101	-30.668%
2025-02-12	4.7000	4.8710	4.6638	4.7240	-1.522%	43,810	-29.509%
2025-02-11	4.9610	5.0000	4.7000	4.7970	-2.062%	110,185	-30.582%
2025-02-10	5.0520	5.1970	4.7810	4.8980	-0.041%	105,027	-32.013%
2025-02-07	4.9920	5.2940	4.8210	4.9000	-1.309%	46,308	-32.041%
2025-02-06	4.7480	5.2670	4.7210	4.9650	+3.849%	66,842	-32.931%
2025-02-05	4.7000	4.8820	4.5760	4.7810	+2.685%	40,462	-30.349%
2025-02-04	4.5400	4.8570	4.5000	4.6560	+1.637%	48,089	-28.479%
2025-02-03	4.6050	4.7990	4.0130	4.5810	-6.491%	104,911	-27.308%
2025-01-31	4.8150	5.0000	4.7930	4.8990	+1.324%	62,256	-32.027%
2025-01-30	4.8180	4.8350	4.6550	4.8350	+0.939%	42,211	-31.127%
2025-01-29	4.7740	5.0740	4.6010	4.7900	+0.398%	85,496	-30.480%
2025-01-28	4.7000	4.8660	4.5600	4.7710	+7.189%	57,217	-30.203%
2025-01-27	5.0000	5.0030	4.4160	4.4510	-11.476%	128,437	-25.185%
2025-01-24	5.4980	5.5000	5.0000	5.0280	-4.682%	109,458	-33.771%
2025-01-23	5.6000	5.7970	5.1300	5.2750	-2.315%	126,699	-36.872%
2025-01-22	5.3090	5.8800	5.3090	5.4000	+1.868%	141,067	-38.333%
2025-01-21	4.7900	5.3710	4.6060	5.3010	+19.097%	384,390	-37.182%
2025-01-17	4.3290	4.6000	4.2000	4.4510	+0.248%	90,068	-25.185%
2025-01-16	4.7900	4.7950	4.0150	4.4400	-5.532%	227,680	-25.000%
2025-01-15	5.1720	5.1720	4.6000	4.7000	-8.471%	149,113	-29.149%
2025-01-14	4.9460	5.1990	4.7000	5.1350	+2.762%	95,362	-35.151%
2025-01-13	5.5000	5.6000	4.8000	4.9970	-10.448%	240,287	-33.360%
2025-01-10	5.0000	5.6900	4.9990	5.5800	+13.507%	211,471	-40.323%
2025-01-08	5.5000	5.6590	4.5360	4.9160	-14.236%	461,566	-32.262%
2025-01-07	6.5000	6.5390	5.3000	5.7320	-10.199%	433,253	-41.905%
2025-01-06	7.5000	7.8050	6.0100	6.3830	-10.727%	925,387	-47.830%
2025-01-03	6.8840	7.6000	6.1950	7.1500	+2.715%	490,551	-53.427%
2025-01-02	7.7000	7.9010	6.5600	6.9610	+7.689%	829,982	-52.162%
2024-12-31	6.5000	7.1280	5.5170	6.4640	+13.225%	601,366	-48.484%
2024-12-30	5.1010	5.7900	5.0300	5.7090	+16.510%	542,273	-41.671%
2024-12-27	4.5000	4.9900	4.1650	4.9000	+12.644%	291,796	-32.041%
2024-12-26	3.9590	4.4000	3.9400	4.3500	+10.462%	131,849	-23.448%
2024-12-24	4.0300	4.2000	3.8000	3.9380	-1.599%	51,547	-15.439%
2024-12-23	4.3050	4.4000	3.8609	4.0020	-5.412%	116,560	-16.792%
2024-12-20	4.1210	4.5990	3.9290	4.2310	+3.956%	191,826	-21.295%
2024-12-19	3.8500	4.4000	3.8000	4.0700	+10.000%	181,204	-18.182%
2024-12-18	3.9300	4.6000	3.6360	3.7000	-3.596%	450,374	-10.000%
2024-12-17	3.5620	3.9000	3.4520	3.8380	+8.418%	207,125	-13.236%
2024-12-16	3.6500	3.6500	3.3510	3.5400	+2.490%	58,925	-5.932%
2024-12-13	3.3500	3.5700	3.1000	3.4540	+3.012%	124,397	-3.590%
2024-12-12	3.4080	3.5150	3.2470	3.3530	-1.411%	79,710	-0.686%
2024-12-11	3.5000	3.5790	3.3010	3.4010	-1.988%	61,180	-2.088%
2024-12-10	3.9000	3.9000	3.2310	3.4700	-5.450%	130,955	-4.035%
2024-12-09	3.5540	4.1000	3.5000	3.6700	+9.291%	235,617	-9.264%
2024-12-06	3.1840	3.4860	3.1100	3.3580	+10.352%	144,294	-0.834%
2024-12-05	2.9110	3.2570	2.9050	3.0430	+4.212%	70,781	+9.431%
2024-12-04	3.1300	3.1940	2.8000	2.9200	-8.750%	110,737	+14.041%
2024-12-03	3.6000	3.6000	3.0600	3.2000	-11.308%	189,360	+4.063%
2024-12-02	3.2000	3.7000	2.9900	3.6080	+20.669%	448,920	-7.705%
2024-11-29	2.5970	2.9900	2.5800	2.9900	+14.912%	60,175	+11.371%
2024-11-27	3.0950	3.0990	2.6000	2.6020	-6.905%	151,054	+27.978%
2024-11-26	3.0800	3.2000	2.7840	2.7950	-5.670%	174,238	+19.141%
2024-11-25	2.4900	3.1980	2.4890	2.9630	+22.286%	577,169	+12.386%
2024-11-22	2.3110	2.4960	2.3000	2.4230	+5.394%	97,802	+37.433%
2024-11-21	2.3460	2.3470	2.1930	2.2990	-0.734%	65,090	+44.846%
2024-11-20	2.0700	2.4290	2.0700	2.3160	+8.732%	170,539	+43.782%
2024-11-19	2.0520	2.1980	2.0520	2.1300	+3.801%	63,573	+56.338%
2024-11-18	2.0380	2.0950	2.0250	2.0520	+1.283%	59,935	+62.281%
2024-11-15	2.0030	2.0970	1.9000	2.0260	+0.297%	75,836	+64.363%
2024-11-14	2.0130	2.0800	1.9500	2.0200	-2.651%	99,587	+64.851%
2024-11-13	2.1250	2.1250	2.0100	2.0750	-2.353%	58,671	+60.482%
2024-11-12	2.2500	2.2600	2.0540	2.1250	-6.140%	132,878	+56.706%
2024-11-11	2.3000	2.3530	2.1130	2.2640	-2.414%	135,400	+47.085%
2024-11-08	2.4500	2.5000	2.2320	2.3200	-3.534%	159,340	+43.534%
2024-11-07	2.3320	2.4890	2.3320	2.4050	-0.702%	84,061	+38.462%
2024-11-06	2.4450	2.4600	2.3420	2.4220	+1.979%	37,454	+37.490%
2024-11-05	2.3720	2.4500	2.3430	2.3750	-0.252%	17,322	+40.211%
2024-11-04	2.3600	2.4460	2.3400	2.3810	+0.890%	32,870	+39.857%
2024-11-01	2.3910	2.3910	2.3300	2.3600	-1.297%	20,083	+41.102%
2024-10-31	2.4230	2.4600	2.3600	2.3910	-2.805%	32,751	+39.272%
2024-10-30	2.4000	2.4810	2.4000	2.4600	+1.485%	20,522	+35.366%
2024-10-29	2.4090	2.4830	2.3840	2.4240	-2.415%	20,703	+37.376%
2024-10-28	2.3310	2.4840	2.3260	2.4840	+6.977%	33,485	+34.058%
2024-10-25	2.3000	2.3740	2.3000	2.3220	-0.642%	26,624	+43.411%
2024-10-24	2.3500	2.4860	2.3200	2.3370	-1.226%	33,578	+42.490%
2024-10-23	2.4570	2.4700	2.3330	2.3660	-3.704%	37,101	+40.744%
2024-10-22	2.3660	2.4700	2.3660	2.4570	+2.589%	19,574	+35.531%
2024-10-21	2.4020	2.4030	2.3650	2.3950	-0.291%	32,762	+39.040%
2024-10-18	2.4990	2.4990	2.3500	2.4020	-1.959%	38,318	+38.634%
2024-10-17	2.5000	2.5100	2.4020	2.4500	-3.124%	20,274	+35.918%
2024-10-16	2.5500	2.5980	2.4820	2.5290	-1.018%	43,399	+31.673%
2024-10-15	2.5260	2.5800	2.4730	2.5550	+0.869%	25,260	+30.333%
2024-10-14	2.5990	2.6560	2.4540	2.5330	-2.539%	81,231	+31.465%
2024-10-11	2.5340	2.6000	2.5020	2.5990	+2.727%	35,026	+28.126%
2024-10-10	2.4830	2.5400	2.4410	2.5300	+4.030%	20,174	+31.621%
2024-10-09	2.4010	2.4980	2.4010	2.4320	+1.291%	18,962	+36.924%
2024-10-08	2.4730	2.4850	2.4000	2.4010	-2.120%	21,147	+38.692%
2024-10-07	2.5000	2.5840	2.4190	2.4530	-2.271%	22,183	+35.752%
2024-10-04	2.5000	2.5210	2.4210	2.5100	+1.908%	19,496	+32.669%
2024-10-03	2.4340	2.4880	2.4200	2.4630	+2.114%	14,476	+35.201%
2024-10-02	2.4000	2.4520	2.3500	2.4120	+0.710%	25,785	+38.060%
2024-10-01	2.4660	2.5000	2.3700	2.3950	-2.879%	20,542	+39.040%
2024-09-30	2.4110	2.4990	2.4110	2.4660	-1.321%	28,061	+35.036%
2024-09-27	2.4930	2.5290	2.4500	2.4990	-0.794%	23,795	+33.253%
2024-09-26	2.6490	2.6490	2.4550	2.5190	-2.326%	41,512	+32.195%
2024-09-25	2.4000	2.6690	2.3740	2.5790	+6.747%	83,668	+29.120%
2024-09-24	2.4990	2.4990	2.3010	2.4160	+1.513%	45,535	+37.831%
2024-09-23	2.5880	2.5880	2.3520	2.3800	-12.500%	85,561	+39.916%
2024-09-20	2.5000	2.7200	2.3500	2.7200	+8.367%	73,852	+22.426%
2024-09-19	2.6750	2.6780	2.4410	2.5100	-3.462%	80,965	+32.669%
2024-09-18	2.6900	2.6900	2.5800	2.6000	-0.038%	22,144	+28.077%
2024-09-17	2.6100	2.6890	2.6000	2.6010	-1.552%	21,107	+28.028%
2024-09-16	2.7990	2.7990	2.6200	2.6420	-1.418%	34,254	+26.041%
2024-09-13	2.7500	2.7500	2.6100	2.6800	+0.828%	26,925	+24.254%
2024-09-12	2.7490	2.7490	2.6010	2.6580	+1.412%	8,637	+25.282%
2024-09-11	2.5640	2.7900	2.5640	2.6210	+1.589%	34,821	+27.051%
2024-09-10	2.7660	2.7660	2.5710	2.5800	+0.389%	12,252	+29.070%
2024-09-09	2.6300	2.6590	2.5000	2.5700	-0.388%	34,757	+29.572%
2024-09-06	2.6970	2.6970	2.5250	2.5800	+2.994%	30,631	+29.070%
2024-09-05	2.6740	2.7240	2.5000	2.5050	-6.669%	34,126	+32.934%
2024-09-04	2.6000	2.7250	2.6000	2.6840	+2.993%	18,996	+24.069%
2024-09-03	2.8480	2.8690	2.6000	2.6060	-9.357%	48,962	+27.782%
2024-08-30	2.9000	2.9000	2.8070	2.8750	+1.842%	34,440	+15.826%
2024-08-29	2.7010	2.8808	2.7010	2.8230	+6.408%	31,799	+17.960%
2024-08-28	2.8990	2.9090	2.6310	2.6530	-8.201%	45,826	+25.518%
2024-08-27	2.8300	2.9310	2.8150	2.8900	+2.701%	18,837	+15.225%
2024-08-26	2.8410	2.8414	2.7600	2.8140	-0.213%	14,374	+18.337%
2024-08-23	2.8480	2.8480	2.7220	2.8200	+3.221%	27,890	+18.085%
2024-08-22	2.7700	2.8680	2.7320	2.7320	-0.835%	13,350	+21.889%
2024-08-21	2.8170	2.8480	2.7010	2.7550	-1.607%	38,609	+20.871%
2024-08-20	2.8000	2.8720	2.7410	2.8000	-1.165%	33,195	+18.929%
2024-08-19	2.9470	2.9650	2.7000	2.8330	-1.700%	36,444	+17.543%
2024-08-16	2.9460	2.9500	2.8000	2.8820	+0.069%	26,573	+15.545%
2024-08-15	2.7920	2.9233	2.7020	2.8800	+5.379%	32,375	+15.625%
2024-08-14	2.8700	2.8750	2.7100	2.7330	-0.906%	25,651	+21.844%
2024-08-13	2.7000	2.8360	2.6700	2.7580	+3.296%	25,637	+20.740%
2024-08-12	2.9400	2.9400	2.6130	2.6700	-5.185%	63,787	+24.719%
2024-08-09	3.2000	3.2000	2.6780	2.8160	-10.632%	61,422	+18.253%
2024-08-08	3.0300	3.1970	2.9600	3.1510	+5.597%	43,535	+5.681%
2024-08-07	2.9530	3.1000	2.9500	2.9840	-1.971%	30,148	+11.595%
2024-08-06	2.9620	3.0850	2.8800	3.0440	+4.461%	27,164	+9.396%
2024-08-05	3.0410	3.0430	2.8010	2.9140	-5.081%	40,188	+14.276%
2024-08-02	3.1100	3.1410	2.9910	3.0700	-2.540%	24,073	+8.469%
2024-08-01	3.0900	3.3000	3.0440	3.1500	+3.448%	30,165	+5.714%
2024-07-31	2.9800	3.1200	2.9800	3.0450	+2.560%	33,368	+9.360%
2024-07-30	3.1220	3.1990	2.9260	2.9690	-4.870%	31,209	+12.159%
2024-07-29	3.1040	3.2680	3.0170	3.1210	+0.548%	34,609	+6.697%
2024-07-26	2.9900	3.1600	2.9400	3.1040	+6.229%	34,703	+7.281%
2024-07-25	2.9350	3.1490	2.9200	2.9220	+0.068%	40,714	+13.963%
2024-07-24	2.9000	3.0910	2.8490	2.9200	-1.351%	43,735	+14.041%
2024-07-23	2.8990	3.1000	2.7000	2.9600	-10.412%	159,703	+12.500%

document.getElementById("rChqJH").onerror = function(){this.style.display='none';}; .dark-mode .Sjkjtv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sjkjtv{ color: #333333; background-color: white; border: 2px solid #333333; }INUVInuvo, Inc.stock NYSEAMERICAN

INUV
Inuvo, Inc.
stock NYSEAMERICAN