Dark

INUV
Inuvo, Inc.
stock NYSEAMERICAN

At Close

May 9, 2025 3:59:48 PM EDT

0.4000USD+1.849%(+0.0073)4,770,130

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

0.4500USD+13.982%(+0.0552)1,864,094

After-hours

May 9, 2025 4:52:30 PM EDT

0.4102USD+2.014%(+0.0081)20,603

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.4440	0.445000	0.392000	0.408000	+3.343%	4,770,130	0.000%
2025-05-08	0.4021	0.410650	0.385300	0.394800	-0.978%	1,168,042	+3.343%
2025-05-07	0.4039	0.420000	0.390200	0.398700	-1.287%	806,604	+2.333%
2025-05-06	0.4000	0.404000	0.394000	0.403900	+2.227%	206,573	+1.015%
2025-05-05	0.4000	0.404000	0.390000	0.395100	+1.282%	398,842	+3.265%
2025-05-02	0.3950	0.407700	0.380000	0.390100	-1.115%	423,535	+4.589%
2025-05-01	0.3905	0.407900	0.385100	0.394500	+2.441%	143,011	+3.422%
2025-04-30	0.3949	0.405100	0.381000	0.385100	-1.104%	193,846	+5.947%
2025-04-29	0.3886	0.393100	0.381100	0.389400	+0.206%	324,283	+4.777%
2025-04-28	0.4069	0.409600	0.381400	0.388600	-3.189%	421,758	+4.992%
2025-04-25	0.3931	0.407300	0.380900	0.401400	+2.739%	334,274	+1.644%
2025-04-24	0.3860	0.396400	0.374500	0.390700	+1.061%	371,686	+4.428%
2025-04-23	0.3829	0.398103	0.371100	0.386600	+1.443%	303,973	+5.535%
2025-04-22	0.3829	0.382900	0.373000	0.381100	+0.793%	189,775	+7.059%
2025-04-21	0.4000	0.410000	0.370100	0.378100	-3.938%	257,182	+7.908%
2025-04-17	0.3800	0.398400	0.380000	0.393600	+5.241%	283,075	+3.659%
2025-04-16	0.3893	0.390000	0.340000	0.374000	-4.103%	320,924	+9.091%
2025-04-15	0.3601	0.399800	0.360100	0.390000	+5.121%	351,899	+4.615%
2025-04-14	0.3739	0.378400	0.360000	0.371000	+1.090%	316,418	+9.973%
2025-04-11	0.3510	0.370000	0.351000	0.367000	-2.133%	282,582	+11.172%
2025-04-10	0.3650	0.387799	0.359100	0.375000	+1.379%	290,114	+8.800%
2025-04-09	0.3299	0.370000	0.318200	0.369900	+11.550%	406,279	+10.300%
2025-04-08	0.3500	0.376300	0.323500	0.331600	+6.624%	937,267	+23.040%
2025-04-07	0.2850	0.325000	0.280000	0.311000	-2.170%	548,994	+31.190%
2025-04-04	0.3200	0.323800	0.291800	0.317900	-4.276%	553,366	+28.342%
2025-04-03	0.3684	0.376800	0.332000	0.332100	-8.209%	332,055	+22.855%
2025-04-02	0.3650	0.380000	0.355600	0.361800	-0.877%	251,377	+12.769%
2025-04-01	0.3626	0.374700	0.355500	0.365000	+2.817%	163,907	+11.781%
2025-03-31	0.3900	0.400000	0.355000	0.355000	-6.209%	442,884	+14.930%
2025-03-28	0.3750	0.409000	0.368400	0.378500	-4.540%	331,127	+7.794%
2025-03-27	0.4036	0.408000	0.382000	0.396500	-0.552%	274,740	+2.900%
2025-03-26	0.4136	0.419900	0.389900	0.398700	-6.056%	361,841	+2.333%
2025-03-25	0.4150	0.440000	0.415000	0.424400	+0.736%	599,315	-3.864%
2025-03-24	0.4469	0.450000	0.402400	0.421300	-3.416%	745,819	-3.157%
2025-03-21	0.4263	0.436500	0.415000	0.436200	+1.230%	281,199	-6.465%
2025-03-20	0.4500	0.450000	0.420000	0.430900	-0.554%	197,866	-5.314%
2025-03-19	0.4486	0.450000	0.422000	0.433300	-1.050%	223,650	-5.839%
2025-03-18	0.4485	0.450000	0.409900	0.437900	-2.689%	582,142	-6.828%
2025-03-17	0.4500	0.458400	0.410010	0.450000	+18.421%	3,257,254	-9.333%
2025-03-14	0.3668	0.380000	0.352200	0.380000	+3.570%	525,731	+7.368%
2025-03-13	0.3678	0.382600	0.350000	0.366900	-1.688%	345,647	+11.202%
2025-03-12	0.3600	0.380000	0.360000	0.373200	+3.009%	315,069	+9.325%
2025-03-11	0.3609	0.380000	0.360900	0.362300	+2.402%	572,268	+12.614%
2025-03-10	0.3700	0.373100	0.340800	0.353800	-6.895%	724,586	+15.319%
2025-03-07	0.3700	0.389100	0.360300	0.380000	-0.105%	525,161	+7.368%
2025-03-06	0.4100	0.410000	0.380000	0.380400	-2.586%	408,769	+7.256%
2025-03-05	0.3900	0.398500	0.370100	0.390500	+6.957%	310,479	+4.481%
2025-03-04	0.3700	0.378000	0.333600	0.365100	-1.484%	692,991	+11.750%
2025-03-03	0.3950	0.419900	0.370600	0.370600	-10.353%	858,614	+10.092%
2025-02-28	0.4200	0.431200	0.384000	0.413400	-3.905%	634,941	-1.306%
2025-02-27	0.4530	0.465842	0.414900	0.430200	-3.326%	929,795	-5.160%
2025-02-26	0.4170	0.447700	0.410000	0.445000	+8.537%	455,837	-8.315%
2025-02-25	0.4130	0.421900	0.390000	0.410000	-1.014%	824,852	-0.488%
2025-02-24	0.4260	0.429900	0.401500	0.414200	-4.408%	650,419	-1.497%
2025-02-21	0.4690	0.474500	0.427200	0.433300	-5.352%	451,467	-5.839%
2025-02-20	0.4522	0.469800	0.440000	0.457800	+3.248%	564,644	-10.878%
2025-02-19	0.4279	0.444951	0.422500	0.443400	+2.615%	663,594	-7.984%
2025-02-18	0.4702	0.477900	0.425000	0.432100	-8.142%	1,367,724	-5.577%
2025-02-14	0.4800	0.490000	0.455601	0.470400	-2.061%	647,324	-13.265%
2025-02-13	0.4800	0.489000	0.440000	0.480300	+1.672%	1,401,014	-15.053%
2025-02-12	0.4700	0.487100	0.466375	0.472400	-1.522%	438,103	-13.633%
2025-02-11	0.4961	0.500000	0.470000	0.479700	-2.062%	1,101,847	-14.947%
2025-02-10	0.5052	0.519700	0.478100	0.489800	-0.041%	1,050,268	-16.701%
2025-02-07	0.4992	0.529400	0.482100	0.490000	-1.309%	463,082	-16.735%
2025-02-06	0.4748	0.526700	0.472100	0.496500	+3.849%	668,424	-17.825%
2025-02-05	0.4700	0.488200	0.457600	0.478100	+2.685%	404,620	-14.662%
2025-02-04	0.4540	0.485700	0.450000	0.465600	+1.637%	480,885	-12.371%
2025-02-03	0.4605	0.479900	0.401300	0.458100	-6.491%	1,047,908	-10.936%
2025-01-31	0.4815	0.500000	0.479300	0.489900	+1.324%	622,561	-16.718%
2025-01-30	0.4818	0.483500	0.465500	0.483500	+0.939%	422,108	-15.615%
2025-01-29	0.4774	0.507400	0.460100	0.479000	+0.398%	854,958	-14.823%
2025-01-28	0.4700	0.486600	0.456000	0.477100	+7.189%	572,167	-14.483%
2025-01-27	0.5000	0.500300	0.441600	0.445100	-11.476%	1,284,366	-8.335%
2025-01-24	0.5498	0.550000	0.500000	0.502800	-4.682%	1,094,578	-18.854%
2025-01-23	0.5600	0.579700	0.513000	0.527500	-2.315%	1,266,990	-22.654%
2025-01-22	0.5309	0.588000	0.530900	0.540000	+1.868%	1,410,670	-24.444%
2025-01-21	0.4790	0.537100	0.460600	0.530100	+19.097%	3,843,902	-23.033%
2025-01-17	0.4329	0.460000	0.420000	0.445100	+0.248%	900,682	-8.335%
2025-01-16	0.4790	0.479500	0.401500	0.444000	-5.532%	2,276,803	-8.108%
2025-01-15	0.5172	0.517200	0.460000	0.470000	-8.471%	1,491,128	-13.191%
2025-01-14	0.4946	0.519900	0.470000	0.513500	+2.762%	953,624	-20.545%
2025-01-13	0.5500	0.560000	0.480000	0.499700	-10.448%	2,402,865	-18.351%
2025-01-10	0.5000	0.569000	0.499900	0.558000	+13.507%	2,114,710	-26.882%
2025-01-08	0.5500	0.565900	0.453600	0.491600	-14.236%	4,615,663	-17.006%
2025-01-07	0.6500	0.653900	0.530000	0.573200	-10.199%	4,332,530	-28.821%
2025-01-06	0.7500	0.780500	0.601000	0.638300	-10.727%	9,253,870	-36.080%
2025-01-03	0.6884	0.760000	0.619500	0.715000	+2.715%	4,905,513	-42.937%
2025-01-02	0.7700	0.790100	0.656001	0.696100	+7.689%	8,299,822	-41.388%
2024-12-31	0.6500	0.712800	0.551700	0.646400	+13.225%	6,013,661	-36.881%
2024-12-30	0.5101	0.579000	0.503000	0.570900	+16.510%	5,422,725	-28.534%
2024-12-27	0.4500	0.499000	0.416500	0.490000	+12.644%	2,917,960	-16.735%
2024-12-26	0.3959	0.440000	0.394000	0.435000	+10.462%	1,318,490	-6.207%
2024-12-24	0.4030	0.420000	0.380000	0.393800	-1.599%	515,466	+3.606%
2024-12-23	0.4305	0.440000	0.386091	0.400200	-5.412%	1,165,596	+1.949%
2024-12-20	0.4121	0.459900	0.392900	0.423100	+3.956%	1,891,235	-3.569%
2024-12-19	0.3850	0.440000	0.380000	0.407000	+10.000%	1,812,044	+0.246%
2024-12-18	0.3930	0.460000	0.363600	0.370000	-3.596%	4,503,737	+10.270%
2024-12-17	0.3562	0.390000	0.345200	0.383800	+8.418%	2,071,253	+6.305%
2024-12-16	0.3650	0.365000	0.335100	0.354000	+2.490%	589,250	+15.254%
2024-12-13	0.3350	0.357000	0.310000	0.345400	+3.012%	1,243,971	+18.124%
2024-12-12	0.3408	0.351499	0.324700	0.335300	-1.411%	797,103	+21.682%
2024-12-11	0.3500	0.357900	0.330100	0.340100	-1.988%	611,797	+19.965%
2024-12-10	0.3900	0.390000	0.323100	0.347000	-5.450%	1,309,078	+17.579%
2024-12-09	0.3554	0.410000	0.350000	0.367000	+9.291%	2,356,168	+11.172%
2024-12-06	0.3184	0.348600	0.311000	0.335800	+10.352%	1,442,938	+21.501%
2024-12-05	0.2911	0.325700	0.290500	0.304300	+4.212%	707,807	+34.078%
2024-12-04	0.3130	0.319400	0.280000	0.292000	-8.750%	1,107,372	+39.726%
2024-12-03	0.3600	0.360000	0.306000	0.320000	-11.308%	1,893,602	+27.500%
2024-12-02	0.3200	0.370000	0.299000	0.360800	+20.669%	4,489,203	+13.082%
2024-11-29	0.2597	0.299000	0.258000	0.299000	+14.912%	601,752	+36.455%
2024-11-27	0.3095	0.309900	0.260000	0.260200	-6.905%	1,510,535	+56.802%
2024-11-26	0.3080	0.320000	0.278400	0.279500	-5.670%	1,742,382	+45.975%
2024-11-25	0.2490	0.319800	0.248900	0.296300	+22.286%	5,771,685	+37.698%
2024-11-22	0.2311	0.249600	0.230000	0.242300	+5.394%	978,020	+68.386%
2024-11-21	0.2346	0.234700	0.219300	0.229900	-0.734%	650,896	+77.468%
2024-11-20	0.2070	0.242900	0.207000	0.231600	+8.732%	1,705,392	+76.166%
2024-11-19	0.2052	0.219800	0.205200	0.213000	+3.801%	591,216	+91.549%
2024-11-18	0.2038	0.209500	0.202500	0.205200	+1.283%	599,148	+98.830%
2024-11-15	0.2003	0.209700	0.190000	0.202600	+0.297%	758,362	+101.382%
2024-11-14	0.2013	0.208000	0.195000	0.202000	-2.651%	995,874	+101.980%
2024-11-13	0.2125	0.212500	0.201000	0.207500	-2.353%	586,606	+96.627%
2024-11-12	0.2250	0.226000	0.205400	0.212500	-6.140%	1,328,675	+92.000%
2024-11-11	0.2300	0.235300	0.211300	0.226400	-2.414%	1,352,983	+80.212%
2024-11-08	0.2450	0.250000	0.223200	0.232000	-3.534%	1,593,403	+75.862%
2024-11-07	0.2332	0.248900	0.233200	0.240500	-0.702%	840,605	+69.647%
2024-11-06	0.2445	0.246000	0.234200	0.242200	+1.979%	374,539	+68.456%
2024-11-05	0.2372	0.245000	0.234300	0.237500	-0.252%	173,216	+71.789%
2024-11-04	0.2360	0.244600	0.234000	0.238100	+0.890%	328,703	+71.357%
2024-11-01	0.2391	0.239100	0.233000	0.236000	-1.297%	200,831	+72.881%
2024-10-31	0.2423	0.246000	0.236000	0.239100	-2.805%	327,505	+70.640%
2024-10-30	0.2400	0.248100	0.240000	0.246000	+1.485%	205,220	+65.854%
2024-10-29	0.2409	0.248300	0.238400	0.242400	-2.415%	207,033	+68.317%
2024-10-28	0.2331	0.248400	0.232600	0.248400	+6.977%	334,849	+64.251%
2024-10-25	0.2300	0.237400	0.230000	0.232200	-0.642%	266,240	+75.711%
2024-10-24	0.2350	0.248600	0.232000	0.233700	-1.226%	335,781	+74.583%
2024-10-23	0.2457	0.247000	0.233300	0.236600	-3.704%	371,011	+72.443%
2024-10-22	0.2366	0.247000	0.236600	0.245700	+2.589%	195,741	+66.056%
2024-10-21	0.2402	0.240300	0.236500	0.239500	-0.291%	327,616	+70.355%
2024-10-18	0.2499	0.249900	0.235000	0.240200	-1.959%	383,180	+69.858%
2024-10-17	0.2500	0.251000	0.240200	0.245000	-3.124%	202,735	+66.531%
2024-10-16	0.2550	0.259800	0.248200	0.252900	-1.018%	433,989	+61.329%
2024-10-15	0.2526	0.258000	0.247300	0.255500	+0.869%	252,599	+59.687%
2024-10-14	0.2599	0.265600	0.245400	0.253300	-2.539%	812,313	+61.074%
2024-10-11	0.2534	0.260000	0.250200	0.259900	+2.727%	350,259	+56.983%
2024-10-10	0.2483	0.254000	0.244100	0.253000	+4.030%	201,740	+61.265%
2024-10-09	0.2401	0.249800	0.240100	0.243200	+1.291%	189,620	+67.763%
2024-10-08	0.2473	0.248500	0.240000	0.240100	-2.120%	211,474	+69.929%
2024-10-07	0.2500	0.258400	0.241900	0.245300	-2.271%	221,827	+66.327%
2024-10-04	0.2500	0.252100	0.242100	0.251001	+1.909%	194,960	+62.549%
2024-10-03	0.2434	0.248800	0.242000	0.246300	+2.114%	144,757	+65.652%
2024-10-02	0.2400	0.245200	0.235000	0.241200	+0.710%	257,849	+69.154%
2024-10-01	0.2466	0.250001	0.237000	0.239500	-2.879%	205,420	+70.355%
2024-09-30	0.2411	0.249900	0.241100	0.246600	-1.321%	280,614	+65.450%
2024-09-27	0.2493	0.252900	0.245000	0.249900	-0.794%	237,948	+63.265%
2024-09-26	0.2649	0.264900	0.245500	0.251900	-2.326%	415,118	+61.969%
2024-09-25	0.2400	0.266900	0.237400	0.257900	+6.747%	836,683	+58.201%
2024-09-24	0.2499	0.249900	0.230100	0.241600	+1.513%	455,348	+68.874%
2024-09-23	0.2588	0.258800	0.235200	0.238000	-12.500%	855,611	+71.429%
2024-09-20	0.2500	0.272000	0.235000	0.272000	+8.367%	738,520	+50.000%
2024-09-19	0.2675	0.267800	0.244100	0.251000	-3.462%	809,654	+62.550%
2024-09-18	0.2690	0.269000	0.258000	0.260000	-0.038%	221,440	+56.923%
2024-09-17	0.2610	0.268900	0.260000	0.260100	-1.552%	211,065	+56.863%
2024-09-16	0.2799	0.279900	0.262000	0.264200	-1.418%	342,536	+54.428%
2024-09-13	0.2750	0.275000	0.261000	0.268000	+0.828%	269,248	+52.239%
2024-09-12	0.2749	0.274900	0.260100	0.265800	+1.412%	86,367	+53.499%
2024-09-11	0.2564	0.279000	0.256400	0.262100	+1.589%	348,207	+55.666%
2024-09-10	0.2766	0.276600	0.257100	0.258000	+0.389%	122,518	+58.140%
2024-09-09	0.2630	0.265900	0.250000	0.257000	-0.388%	347,567	+58.755%
2024-09-06	0.2697	0.269700	0.252500	0.258000	+2.994%	306,307	+58.140%
2024-09-05	0.2674	0.272400	0.250000	0.250500	-6.669%	341,256	+62.874%
2024-09-04	0.2600	0.272500	0.260000	0.268400	+2.993%	189,957	+52.012%
2024-09-03	0.2848	0.286900	0.260000	0.260600	-9.357%	489,619	+56.562%
2024-08-30	0.2900	0.290000	0.280700	0.287500	+1.842%	344,395	+41.913%
2024-08-29	0.2701	0.288082	0.270100	0.282300	+6.408%	317,991	+44.527%
2024-08-28	0.2899	0.290899	0.263100	0.265300	-8.201%	458,257	+53.788%
2024-08-27	0.2830	0.293100	0.281500	0.289000	+2.701%	188,368	+41.176%
2024-08-26	0.2841	0.284143	0.276000	0.281400	-0.213%	143,740	+44.989%
2024-08-23	0.2848	0.284800	0.272200	0.282000	+3.221%	278,899	+44.681%
2024-08-22	0.2770	0.286800	0.273200	0.273200	-0.835%	133,501	+49.341%
2024-08-21	0.2817	0.284799	0.270100	0.275500	-1.607%	386,085	+48.094%
2024-08-20	0.2800	0.287200	0.274100	0.280000	-1.165%	331,953	+45.714%
2024-08-19	0.2947	0.296500	0.270000	0.283300	-1.700%	364,438	+44.017%
2024-08-16	0.2946	0.295000	0.280000	0.288200	+0.069%	265,732	+41.568%
2024-08-15	0.2792	0.292326	0.270200	0.288000	+5.379%	323,745	+41.667%
2024-08-14	0.2870	0.287500	0.271000	0.273300	-0.906%	256,507	+49.286%
2024-08-13	0.2700	0.283600	0.267000	0.275800	+3.296%	256,373	+47.933%
2024-08-12	0.2940	0.294000	0.261300	0.267000	-5.185%	637,870	+52.809%
2024-08-09	0.3200	0.320000	0.267800	0.281600	-10.632%	614,220	+44.886%
2024-08-08	0.3030	0.319700	0.296000	0.315100	+5.597%	435,347	+29.483%
2024-08-07	0.2953	0.310000	0.295000	0.298400	-1.971%	301,478	+36.729%
2024-08-06	0.2962	0.308500	0.288000	0.304400	+4.461%	271,643	+34.034%
2024-08-05	0.3041	0.304300	0.280100	0.291400	-5.081%	401,878	+40.014%
2024-08-02	0.3110	0.314100	0.299100	0.307000	-2.540%	240,732	+32.899%
2024-08-01	0.3090	0.330000	0.304400	0.315000	+3.448%	301,654	+29.524%
2024-07-31	0.2980	0.312000	0.298000	0.304500	+2.560%	333,679	+33.990%
2024-07-30	0.3122	0.319900	0.292600	0.296900	-4.870%	312,091	+37.420%
2024-07-29	0.3104	0.326800	0.301700	0.312100	+0.548%	346,091	+30.727%
2024-07-26	0.2990	0.316000	0.294000	0.310400	+6.229%	347,026	+31.443%
2024-07-25	0.2935	0.314900	0.292000	0.292200	+0.068%	407,135	+39.630%
2024-07-24	0.2900	0.309100	0.284900	0.292000	-1.351%	437,353	+39.726%
2024-07-23	0.2899	0.310000	0.270000	0.296000	-10.412%	1,597,030	+37.838%
2024-07-22	0.3327	0.340000	0.321000	0.330400	-3.673%	583,762	+23.487%
2024-07-19	0.3550	0.359000	0.341186	0.343000	-1.039%	249,812	+18.950%
2024-07-18	0.3424	0.367000	0.335000	0.346600	+4.713%	1,073,007	+17.715%
2024-07-17	0.3190	0.355500	0.308100	0.331000	+7.468%	1,215,800	+23.263%
2024-07-16	0.3000	0.312700	0.292900	0.308000	+2.667%	455,429	+32.468%
2024-07-15	0.3000	0.324600	0.288800	0.300000	+4.348%	1,499,416	+36.000%
2024-07-12	0.2690	0.290000	0.267400	0.287500	+7.557%	703,276	+41.913%
2024-07-11	0.2800	0.280000	0.265200	0.267300	-1.256%	279,018	+52.637%
2024-07-10	0.2610	0.296900	0.260000	0.270700	+3.281%	562,526	+50.720%
2024-07-09	0.2689	0.270000	0.260900	0.262100	+0.038%	122,740	+55.666%
2024-07-08	0.2700	0.279800	0.259000	0.262000	-1.873%	151,203	+55.725%
2024-07-05	0.2693	0.270000	0.256500	0.267000	+4.912%	237,081	+52.809%
2024-07-03	0.2579	0.259700	0.252524	0.254500	+0.912%	171,632	+60.314%
2024-07-02	0.2628	0.279899	0.252200	0.252200	-0.865%	138,687	+61.776%
2024-07-01	0.2510	0.267000	0.251000	0.254400	-0.935%	140,070	+60.377%
2024-06-28	0.2731	0.279900	0.256800	0.256800	-5.588%	196,268	+58.879%
2024-06-27	0.2610	0.276000	0.256000	0.272000	-2.158%	172,300	+50.000%
2024-06-26	0.2470	0.300000	0.238400	0.278000	+11.022%	700,077	+46.763%
2024-06-25	0.2759	0.275900	0.244200	0.250400	-7.907%	345,068	+62.939%
2024-06-24	0.2990	0.299000	0.257700	0.271900	-18.836%	561,256	+50.055%
2024-06-21	0.2350	0.335000	0.231800	0.335000	+36.735%	475,163	+21.791%
2024-06-20	0.2530	0.253000	0.231400	0.245000	+3.245%	169,428	+66.531%
2024-06-18	0.2500	0.254000	0.231700	0.237300	-6.575%	356,558	+71.934%
2024-06-17	0.2560	0.257100	0.246400	0.254000	-0.781%	177,002	+60.630%
2024-06-14	0.2620	0.265200	0.252100	0.256000	-3.396%	150,283	+59.375%
2024-06-13	0.2700	0.278000	0.253400	0.265000	+2.475%	163,133	+53.962%
2024-06-12	0.2424	0.262900	0.240100	0.258600	+4.696%	233,208	+57.773%
2024-06-11	0.2517	0.251700	0.242500	0.247000	-1.984%	199,386	+65.182%
2024-06-10	0.2400	0.260000	0.230100	0.252000	+3.279%	368,110	+61.905%
2024-06-07	0.2600	0.264300	0.233300	0.244000	-6.478%	368,911	+67.213%
2024-06-06	0.2700	0.281700	0.256500	0.260900	-2.649%	219,510	+56.382%
2024-06-05	0.2770	0.285000	0.260700	0.268000	-3.109%	184,634	+52.239%
2024-06-04	0.2870	0.287000	0.265800	0.276600	-0.718%	237,341	+47.505%
2024-06-03	0.2700	0.285600	0.260000	0.278600	+9.255%	393,061	+46.447%
2024-05-31	0.2730	0.282000	0.250000	0.255000	-5.973%	591,377	+60.000%
2024-05-30	0.2899	0.289900	0.271200	0.271200	-4.507%	278,093	+50.442%
2024-05-29	0.2941	0.299900	0.271100	0.284000	-4.377%	467,110	+43.662%
2024-05-28	0.3150	0.318000	0.292000	0.297000	-1.000%	284,380	+37.374%
2024-05-24	0.3040	0.318000	0.290000	0.300000	-1.153%	288,953	+36.000%
2024-05-23	0.2818	0.319600	0.281800	0.303500	+7.969%	396,441	+34.432%
2024-05-22	0.2749	0.301000	0.260000	0.281100	-2.396%	388,281	+45.144%
2024-05-21	0.3000	0.309500	0.281199	0.288000	-4.000%	348,782	+41.667%
2024-05-20	0.3001	0.310000	0.290000	0.300000	-1.800%	488,944	+36.000%
2024-05-17	0.3100	0.319900	0.305500	0.305500	-1.452%	218,546	+33.552%
2024-05-16	0.3175	0.324900	0.308500	0.310000	-1.837%	460,959	+31.613%
2024-05-15	0.3215	0.328900	0.310000	0.315800	+0.159%	149,125	+29.196%
2024-05-14	0.3100	0.319900	0.310000	0.315300	+0.191%	218,086	+29.401%
2024-05-13	0.3200	0.336199	0.310000	0.314700	-1.286%	305,216	+29.647%
2024-05-10	0.3200	0.330000	0.310000	0.318800	+0.252%	226,904	+27.980%
2024-05-09	0.3335	0.340000	0.310100	0.318000	-4.990%	225,240	+28.302%
2024-05-08	0.3786	0.378600	0.320000	0.334700	-4.371%	412,636	+21.900%
2024-05-07	0.3500	0.369900	0.330100	0.350000	+0.488%	515,521	+16.571%
2024-05-06	0.3340	0.357700	0.330000	0.348300	+7.500%	380,886	+17.140%
2024-05-03	0.3300	0.335000	0.320000	0.324000	-1.759%	184,214	+25.926%
2024-05-02	0.3420	0.342000	0.324500	0.329800	+0.182%	131,316	+23.711%
2024-05-01	0.3146	0.337500	0.314600	0.329200	-1.761%	162,510	+23.937%
2024-04-30	0.3366	0.348000	0.301000	0.335100	-1.441%	216,108	+21.755%
2024-04-29	0.3460	0.346000	0.331900	0.340000	+1.705%	108,748	+20.000%
2024-04-26	0.3400	0.343000	0.334000	0.334300	+2.546%	209,543	+22.046%
2024-04-25	0.3400	0.340000	0.326000	0.326000	-1.242%	97,752	+25.153%
2024-04-24	0.3390	0.339000	0.323110	0.330100	-2.047%	239,260	+23.599%
2024-04-23	0.3351	0.340000	0.320500	0.337000	+2.121%	90,070	+21.068%
2024-04-22	0.3200	0.338900	0.319500	0.330000	+3.125%	234,118	+23.636%
2024-04-19	0.3296	0.339900	0.311300	0.320000	-2.736%	178,689	+27.500%
2024-04-18	0.3220	0.340400	0.312000	0.329000	+0.305%	106,653	+24.012%
2024-04-17	0.3240	0.339800	0.324000	0.328000	+1.517%	168,234	+24.390%
2024-04-16	0.3201	0.339900	0.314000	0.323100	-2.091%	100,065	+26.277%
2024-04-15	0.3210	0.340000	0.310000	0.330000	-0.181%	599,374	+23.636%
2024-04-12	0.3500	0.350000	0.330100	0.330600	-2.765%	140,814	+23.412%
2024-04-11	0.3349	0.356000	0.330000	0.340000	+5.919%	192,220	+20.000%
2024-04-10	0.3400	0.344600	0.310000	0.321000	-5.588%	404,537	+27.103%
2024-04-09	0.3607	0.360800	0.340000	0.340000	-2.439%	164,365	+20.000%
2024-04-08	0.3500	0.350000	0.341000	0.348500	-1.331%	193,254	+17.073%
2024-04-05	0.3830	0.388300	0.340100	0.353200	-4.282%	262,889	+15.515%
2024-04-04	0.3600	0.379900	0.350000	0.369000	+4.296%	394,139	+10.569%
2024-04-03	0.3404	0.369800	0.340400	0.353800	+3.754%	246,519	+15.319%
2024-04-02	0.3500	0.359800	0.331700	0.341000	+1.127%	399,551	+19.648%
2024-04-01	0.3560	0.362400	0.331700	0.337200	-1.114%	321,653	+20.996%
2024-03-28	0.3800	0.385000	0.340000	0.341000	-6.881%	525,390	+19.648%
2024-03-27	0.3500	0.380000	0.350000	0.366200	+10.102%	381,627	+11.415%
2024-03-26	0.3410	0.350000	0.330301	0.332600	-4.999%	236,103	+22.670%
2024-03-25	0.3200	0.365000	0.315200	0.350100	+0.029%	560,462	+16.538%
2024-03-22	0.3663	0.389500	0.342700	0.350000	-5.405%	346,926	+16.571%
2024-03-21	0.3900	0.397900	0.369900	0.370000	-4.095%	260,397	+10.270%
2024-03-20	0.3950	0.395000	0.369100	0.385800	+1.767%	298,806	+5.754%
2024-03-19	0.4010	0.410000	0.379100	0.379100	-6.580%	372,922	+7.623%
2024-03-18	0.4145	0.429900	0.397700	0.405800	-1.241%	477,479	+0.542%
2024-03-15	0.4280	0.450000	0.410900	0.410900	-6.316%	343,775	-0.706%
2024-03-14	0.4558	0.479000	0.421300	0.438600	-3.604%	488,591	-6.977%
2024-03-13	0.4800	0.500000	0.454600	0.455000	-3.191%	389,381	-10.330%
2024-03-12	0.4450	0.488500	0.445000	0.470000	+3.959%	435,979	-13.191%
2024-03-11	0.4800	0.480000	0.445000	0.452100	-7.716%	381,059	-9.754%
2024-03-08	0.5226	0.529000	0.466000	0.489900	-3.847%	512,465	-16.718%
2024-03-07	0.5182	0.550000	0.500000	0.509500	+0.751%	863,066	-19.921%
2024-03-06	0.4698	0.530000	0.462800	0.505700	+8.893%	1,642,029	-19.320%
2024-03-05	0.4200	0.469000	0.415100	0.464400	+10.571%	626,587	-12.145%
2024-03-04	0.4070	0.420000	0.390000	0.420000	+1.843%	823,268	-2.857%
2024-03-01	0.4300	0.470000	0.400000	0.412400	-19.327%	2,169,490	-1.067%
2024-02-29	0.5000	0.550000	0.500000	0.511200	+4.327%	1,731,905	-20.188%
2024-02-28	0.4860	0.500000	0.480000	0.490000	+2.062%	821,625	-16.735%
2024-02-27	0.4803	0.499000	0.460000	0.480100	+4.370%	789,491	-15.018%
2024-02-26	0.4240	0.470000	0.420000	0.460000	+10.365%	769,807	-11.304%
2024-02-23	0.3870	0.416900	0.377200	0.416800	+8.853%	439,444	-2.111%
2024-02-22	0.3920	0.392900	0.377500	0.382900	+1.002%	296,851	+6.555%
2024-02-21	0.3891	0.393300	0.374000	0.379100	-2.117%	284,530	+7.623%
2024-02-20	0.3881	0.400000	0.386600	0.387300	-1.999%	295,649	+5.345%
2024-02-16	0.3900	0.399900	0.381000	0.395200	+1.333%	284,755	+3.239%
2024-02-15	0.3918	0.400000	0.381000	0.390000	-1.714%	179,077	+4.615%
2024-02-14	0.4100	0.419899	0.376700	0.396800	-0.302%	397,924	+2.823%
2024-02-13	0.4100	0.415000	0.394200	0.398000	-3.632%	164,331	+2.513%
2024-02-12	0.4140	0.427600	0.403800	0.413000	+3.250%	396,692	-1.211%
2024-02-09	0.3900	0.404300	0.386000	0.400000	+3.869%	217,013	+2.000%
2024-02-08	0.3920	0.400300	0.380100	0.385100	-2.135%	297,211	+5.947%
2024-02-07	0.3980	0.409900	0.390000	0.393500	-1.378%	145,140	+3.685%
2024-02-06	0.4000	0.420000	0.390200	0.399000	+1.656%	173,521	+2.256%
2024-02-05	0.3900	0.417600	0.390000	0.392500	-2.605%	218,007	+3.949%
2024-02-02	0.4193	0.419300	0.390000	0.403000	+0.750%	208,102	+1.241%
2024-02-01	0.4011	0.424700	0.390300	0.400000	-2.818%	172,109	+2.000%
2024-01-31	0.3868	0.419000	0.384600	0.411600	+3.417%	221,459	-0.875%
2024-01-30	0.4200	0.434000	0.376700	0.398000	-4.898%	379,021	+2.513%
2024-01-29	0.4432	0.443200	0.415000	0.418500	-4.865%	230,798	-2.509%
2024-01-26	0.4115	0.443100	0.410000	0.439900	+7.293%	406,468	-7.252%
2024-01-25	0.4399	0.439900	0.410000	0.410000	-1.914%	257,840	-0.488%
2024-01-24	0.4250	0.455000	0.410000	0.418000	+1.951%	379,856	-2.392%
2024-01-23	0.3966	0.418900	0.396600	0.410000	+2.244%	159,049	-0.488%
2024-01-22	0.3900	0.419000	0.390000	0.401000	+0.526%	160,512	+1.746%
2024-01-19	0.4001	0.429900	0.385100	0.398900	-0.300%	171,393	+2.281%
2024-01-18	0.3910	0.439300	0.389900	0.400100	+2.880%	483,153	+1.975%
2024-01-17	0.3700	0.389900	0.360600	0.388900	+5.651%	254,464	+4.911%
2024-01-16	0.4200	0.429900	0.350000	0.368100	-15.573%	1,190,539	+10.839%
2024-01-12	0.4500	0.478400	0.420000	0.436000	-0.909%	506,076	-6.422%
2024-01-11	0.4500	0.456000	0.427300	0.440000	-2.222%	545,756	-7.273%
2024-01-10	0.4240	0.469400	0.424000	0.450000	+4.312%	640,156	-9.333%
2024-01-09	0.4588	0.489703	0.420000	0.431400	-8.795%	656,943	-5.424%
2024-01-08	0.4600	0.480200	0.432000	0.473000	+5.557%	983,491	-13.742%
2024-01-05	0.5064	0.569999	0.420000	0.448100	-12.137%	2,148,106	-8.949%
2024-01-04	0.4650	0.513600	0.465000	0.510000	+7.572%	926,950	-20.000%
2024-01-03	0.4605	0.474100	0.440100	0.474100	+4.198%	627,680	-13.942%
2024-01-02	0.4450	0.470600	0.431200	0.455000	+7.059%	1,079,070	-10.330%
2023-12-29	0.3750	0.447000	0.367500	0.425000	+16.790%	2,512,213	-4.000%
2023-12-28	0.3410	0.400000	0.340000	0.363900	+4.419%	2,018,553	+12.119%
2023-12-27	0.3585	0.360000	0.346200	0.348500	-1.302%	252,731	+17.073%
2023-12-26	0.3410	0.359000	0.340100	0.353099	+1.582%	270,309	+15.548%
2023-12-22	0.3470	0.358000	0.336400	0.347600	+0.317%	548,774	+17.376%
2023-12-21	0.3200	0.348500	0.320000	0.346500	+4.054%	293,094	+17.749%
2023-12-20	0.3300	0.350000	0.321400	0.333000	-0.597%	316,764	+22.523%
2023-12-19	0.3300	0.335000	0.313000	0.335000	0.000%	403,791	+21.791%
2023-12-18	0.3400	0.347500	0.324600	0.335000	-3.625%	186,247	+21.791%
2023-12-15	0.3316	0.350000	0.310100	0.347600	+5.653%	406,114	+17.376%
2023-12-14	0.3360	0.362600	0.320100	0.329000	-1.732%	455,989	+24.012%
2023-12-13	0.3400	0.345000	0.320000	0.334800	+1.117%	355,971	+21.864%
2023-12-12	0.3300	0.365000	0.330000	0.331100	+0.303%	480,507	+23.226%
2023-12-11	0.3399	0.357100	0.316100	0.330100	-1.902%	537,076	+23.599%
2023-12-08	0.2927	0.354000	0.290100	0.336500	+13.644%	1,359,467	+21.248%
2023-12-07	0.3000	0.300000	0.286000	0.296100	+3.459%	239,844	+37.791%
2023-12-06	0.2943	0.309500	0.281100	0.286200	-2.421%	498,736	+42.558%
2023-12-05	0.2950	0.310000	0.284000	0.293300	-2.881%	158,723	+39.107%
2023-12-04	0.3100	0.316000	0.292500	0.302000	-5.031%	333,378	+35.099%
2023-12-01	0.2950	0.320000	0.287700	0.318000	+6.142%	395,687	+28.302%
2023-11-30	0.3029	0.305000	0.277600	0.299600	-1.089%	501,184	+36.182%
2023-11-29	0.3240	0.324000	0.290100	0.302900	-5.136%	666,440	+34.698%
2023-11-28	0.3043	0.324000	0.288300	0.319300	+2.669%	770,574	+27.780%
2023-11-27	0.3287	0.328700	0.310000	0.311000	-5.009%	585,960	+31.190%
2023-11-24	0.3018	0.328000	0.295600	0.327400	+9.133%	449,597	+24.618%
2023-11-22	0.3000	0.325000	0.292500	0.300000	+0.705%	1,339,971	+36.000%
2023-11-21	0.2924	0.310000	0.279000	0.297900	+1.052%	876,155	+36.959%
2023-11-20	0.2551	0.295000	0.255100	0.294800	+14.619%	2,548,890	+38.399%
2023-11-17	0.2400	0.257700	0.226600	0.257200	+0.626%	1,129,195	+58.631%
2023-11-16	0.2629	0.272200	0.221900	0.255600	-3.837%	989,702	+59.624%

document.getElementById("PQJmp9").onerror = function(){this.style.display='none';}; .dark-mode .XB7Bxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XB7Bxs{ color: #333333; background-color: white; border: 2px solid #333333; }INUVInuvo, Inc.stock NYSEAMERICAN

INUV
Inuvo, Inc.
stock NYSEAMERICAN