Dark

INUV
Inuvo, Inc.
stock NYSEAMERICAN

At Close

Jul 6, 2026 3:54:47 PM EDT

1.07USD0.000%(0.00)167,852

0.9000Bid 1.25Ask 0.35Spread

Pre-market

Jul 6, 2026 9:29:30 AM EDT

1.10USD+2.579%(+0.03)3,878

After-hours

Jul 6, 2026 4:42:30 PM EDT

1.08USD+0.935%(+0.01)598

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	1.0900	1.1300	1.0700	1.0700	0.000%	167,852	0.000%
2026-07-02	1.1300	1.1300	1.0000	1.0700	-6.140%	454,931	0.000%
2026-07-01	1.2700	1.3050	1.1100	1.1400	-9.524%	270,773	-6.140%
2026-06-30	1.3400	1.3450	1.2500	1.2600	-7.353%	124,702	-15.079%
2026-06-29	1.2700	1.3600	1.2700	1.3600	+7.937%	133,214	-21.324%
2026-06-26	1.2200	1.2800	1.2200	1.2600	+1.613%	94,328	-15.079%
2026-06-25	1.2700	1.3135	1.2100	1.2400	-2.362%	106,567	-13.710%
2026-06-24	1.2800	1.2900	1.2300	1.2700	0.000%	112,982	-15.748%
2026-06-23	1.2900	1.3900	1.2400	1.2700	0.000%	245,926	-15.748%
2026-06-22	1.3300	1.3800	1.2200	1.2700	-3.788%	252,546	-15.748%
2026-06-18	1.3700	1.4000	1.3200	1.3200	-2.941%	155,502	-18.939%
2026-06-17	1.3600	1.4310	1.3600	1.3600	0.000%	106,213	-21.324%
2026-06-16	1.4000	1.4500	1.3500	1.3600	-1.449%	147,926	-21.324%
2026-06-15	1.4700	1.5000	1.3793	1.3800	-4.828%	158,913	-22.464%
2026-06-12	1.4700	1.4700	1.3900	1.4500	+0.694%	100,669	-26.207%
2026-06-11	1.3900	1.4600	1.3800	1.4400	+4.348%	92,787	-25.694%
2026-06-10	1.3800	1.4500	1.3800	1.3800	-2.128%	52,899	-22.464%
2026-06-09	1.4600	1.5200	1.3800	1.4100	-2.759%	98,764	-24.113%
2026-06-08	1.4100	1.4700	1.4000	1.4500	+2.837%	121,142	-26.207%
2026-06-05	1.4900	1.5000	1.3400	1.4100	-4.730%	285,616	-24.113%
2026-06-04	1.4600	1.4999	1.4200	1.4800	+1.370%	163,096	-27.703%
2026-06-03	1.5600	1.5600	1.4600	1.4600	-6.410%	211,555	-26.712%
2026-06-02	1.6000	1.6100	1.5600	1.5600	-4.294%	131,285	-31.410%
2026-06-01	1.6000	1.6500	1.5800	1.6300	+1.875%	224,736	-34.356%
2026-05-29	1.6900	1.6900	1.5800	1.6000	-4.762%	209,453	-33.125%
2026-05-28	1.6500	1.6899	1.6000	1.6800	+3.067%	109,131	-36.310%
2026-05-27	1.6400	1.6900	1.6300	1.6300	0.000%	137,426	-34.356%
2026-05-26	1.6400	1.7000	1.6050	1.6300	+1.875%	163,568	-34.356%
2026-05-22	1.5700	1.6300	1.5500	1.6000	+3.226%	117,364	-33.125%
2026-05-21	1.5400	1.5900	1.5200	1.5500	-1.274%	89,890	-30.968%
2026-05-20	1.4500	1.6000	1.4000	1.5700	+8.276%	167,400	-31.847%
2026-05-19	1.4500	1.4700	1.3101	1.4500	+2.113%	174,472	-26.207%
2026-05-18	1.5400	1.5400	1.4100	1.4200	-7.792%	297,957	-24.648%
2026-05-15	1.6900	1.6900	1.4600	1.5400	-20.207%	812,297	-30.519%
2026-05-14	1.8500	2.0398	1.7701	1.9300	+7.821%	660,956	-44.560%
2026-05-13	1.8000	1.8214	1.7600	1.7900	+1.130%	141,474	-40.223%
2026-05-12	1.8300	1.8560	1.7400	1.7700	-3.804%	225,999	-39.548%
2026-05-11	1.8600	1.9100	1.8200	1.8400	0.000%	147,558	-41.848%
2026-05-08	1.8500	1.8900	1.8200	1.8400	-0.541%	95,378	-41.848%
2026-05-07	1.8500	1.9300	1.8201	1.8500	+2.210%	96,487	-42.162%
2026-05-06	1.7900	1.8700	1.7800	1.8100	+0.556%	197,924	-40.884%
2026-05-05	1.8700	1.8700	1.7301	1.8000	-3.226%	224,917	-40.556%
2026-05-04	1.9400	1.9500	1.8400	1.8600	-3.627%	145,080	-42.473%
2026-05-01	1.8800	1.9400	1.8604	1.9300	+3.209%	86,015	-44.560%
2026-04-30	1.8500	1.9200	1.8401	1.8700	+0.538%	87,803	-42.781%
2026-04-29	1.9100	1.9400	1.8400	1.8600	-2.105%	168,117	-42.473%
2026-04-28	1.9200	1.9400	1.8800	1.9000	-1.554%	163,818	-43.684%
2026-04-27	1.9300	1.9906	1.9000	1.9300	0.000%	225,633	-44.560%
2026-04-24	1.9900	2.0000	1.9300	1.9300	-3.015%	194,670	-44.560%
2026-04-23	2.1000	2.1000	1.9300	1.9900	-5.687%	157,028	-46.231%
2026-04-22	2.0400	2.1200	2.0203	2.1100	+2.427%	205,122	-49.289%
2026-04-21	2.1400	2.1700	2.0300	2.0600	-4.186%	145,378	-48.058%
2026-04-20	2.0200	2.1500	1.9802	2.1500	+5.392%	192,739	-50.233%
2026-04-17	2.0300	2.1100	1.9842	2.0400	+1.493%	209,071	-47.549%
2026-04-16	2.0900	2.1492	1.9350	2.0100	-0.495%	389,792	-46.766%
2026-04-15	1.8700	2.0388	1.8603	2.0200	+8.602%	840,618	-47.030%
2026-04-14	1.8800	1.9400	1.8300	1.8600	-1.064%	222,956	-42.473%
2026-04-13	1.8100	1.9158	1.8000	1.8800	+3.297%	223,684	-43.085%
2026-04-10	1.9000	1.9247	1.8100	1.8200	-3.191%	528,702	-41.209%
2026-04-09	1.9600	1.9900	1.8300	1.8800	-4.082%	267,186	-43.085%
2026-04-08	2.0700	2.0800	1.9300	1.9600	+2.083%	178,890	-45.408%
2026-04-07	1.9600	1.9867	1.8701	1.9200	-2.538%	107,373	-44.271%
2026-04-06	2.1300	2.1550	1.9400	1.9700	-6.190%	275,805	-45.685%
2026-04-02	2.0800	2.1200	2.0400	2.1000	-1.869%	94,189	-49.048%
2026-04-01	2.1000	2.2100	2.0600	2.1400	+3.382%	199,193	-50.000%
2026-03-31	1.9100	2.1400	1.8900	2.0700	+9.524%	130,773	-48.309%
2026-03-30	1.9200	1.9800	1.8300	1.8900	-1.563%	275,504	-43.386%
2026-03-27	1.9500	2.0300	1.8600	1.9200	-2.538%	233,963	-44.271%
2026-03-26	2.1000	2.1500	1.9500	1.9700	-7.075%	281,523	-45.685%
2026-03-25	2.1900	2.3100	2.1100	2.1200	-3.636%	286,079	-49.528%
2026-03-24	2.3800	2.3929	2.1700	2.2000	-7.563%	370,167	-51.364%
2026-03-23	2.4700	2.4900	2.3215	2.3800	-4.032%	121,232	-55.042%
2026-03-20	2.4600	2.4800	2.3800	2.4800	+0.813%	86,889	-56.855%
2026-03-19	2.6000	2.6000	2.3200	2.4600	-6.464%	246,311	-56.504%
2026-03-18	2.5300	2.6500	2.4800	2.6300	+3.953%	223,782	-59.316%
2026-03-17	2.5500	2.7300	2.5200	2.5300	-0.784%	300,488	-57.708%
2026-03-16	2.5500	2.6700	2.4900	2.5500	+1.190%	278,633	-58.039%
2026-03-13	2.6500	2.7200	2.5200	2.5200	-5.618%	167,317	-57.540%
2026-03-12	2.6600	2.7895	2.6200	2.6700	-4.301%	208,506	-59.925%
2026-03-11	2.6200	2.7900	2.5400	2.7900	+8.560%	243,885	-61.649%
2026-03-10	2.7200	2.8400	2.5600	2.5700	-3.383%	220,287	-58.366%
2026-03-09	2.6400	2.7117	2.4601	2.6600	+0.377%	334,243	-59.774%
2026-03-06	2.7100	2.8400	2.5800	2.6500	-3.636%	531,387	-59.623%
2026-03-05	2.9200	2.9515	2.6300	2.7500	-7.407%	735,044	-61.091%
2026-03-04	3.0000	3.3000	2.9200	2.9700	+5.319%	752,617	-63.973%
2026-03-03	3.0200	3.5000	2.5200	2.8200	-11.599%	1,253,620	-62.057%
2026-03-02	2.5200	3.3748	2.5000	3.1900	+25.098%	1,833,145	-66.458%
2026-02-27	2.1200	2.5700	2.0600	2.5500	+22.596%	807,253	-58.039%
2026-02-26	1.9000	2.1200	1.8600	2.0800	+11.828%	261,990	-48.558%
2026-02-25	1.8400	1.8900	1.8300	1.8600	+0.541%	71,494	-42.473%
2026-02-24	1.8000	1.8600	1.7700	1.8500	+2.778%	35,835	-42.162%
2026-02-23	1.8700	1.8900	1.7200	1.8000	-4.762%	77,161	-40.556%
2026-02-20	1.9800	1.9820	1.8400	1.8900	-4.545%	86,263	-43.386%
2026-02-19	1.8400	1.9900	1.8101	1.9800	+7.027%	129,851	-45.960%
2026-02-18	1.8100	1.9400	1.7738	1.8500	+2.210%	85,575	-42.162%
2026-02-17	1.9000	1.9100	1.7600	1.8100	-4.737%	72,782	-40.884%
2026-02-13	1.8600	1.9500	1.8001	1.9000	+3.261%	109,431	-43.684%
2026-02-12	1.8100	1.8500	1.7500	1.8400	+2.793%	140,292	-41.848%
2026-02-11	1.8900	1.9047	1.7500	1.7900	-3.763%	102,804	-40.223%
2026-02-10	1.9600	1.9900	1.8600	1.8600	-6.061%	124,771	-42.473%
2026-02-09	1.9000	1.9800	1.8300	1.9800	+4.211%	129,017	-45.960%
2026-02-06	1.6800	1.9400	1.6800	1.9000	+13.772%	276,811	-43.684%
2026-02-05	1.7000	1.7200	1.6400	1.6700	-3.468%	151,532	-35.928%
2026-02-04	1.8100	1.8540	1.6200	1.7300	-4.420%	216,739	-38.150%
2026-02-03	1.9000	1.9399	1.7900	1.8100	-3.209%	292,689	-40.884%
2026-02-02	2.0600	2.1200	1.6201	1.8700	-10.096%	781,697	-42.781%
2026-01-30	2.2000	2.3300	2.0050	2.0800	-5.023%	423,779	-48.558%
2026-01-29	2.3600	2.5200	2.1005	2.1900	-34.431%	1,208,454	-51.142%
2026-01-28	3.3200	3.5793	3.2200	3.3400	0.000%	718,468	-67.964%
2026-01-27	3.3000	3.4300	3.0100	3.3400	+3.406%	230,541	-67.964%
2026-01-26	3.0700	3.2300	3.0100	3.2300	+7.667%	323,727	-66.873%
2026-01-23	3.0500	3.1000	2.9129	3.0000	-2.597%	111,095	-64.333%
2026-01-22	2.8900	3.0800	2.8687	3.0800	+8.451%	117,670	-65.260%
2026-01-21	2.8000	3.0000	2.7350	2.8400	+1.429%	224,265	-62.324%
2026-01-20	2.8200	2.8800	2.7500	2.8000	-3.114%	158,031	-61.786%
2026-01-16	3.0200	3.0740	2.6500	2.8900	-4.305%	292,237	-62.976%
2026-01-15	3.4400	3.4400	2.9500	3.0200	-11.437%	437,148	-64.570%
2026-01-14	3.6900	3.6985	3.3600	3.4100	-7.337%	360,328	-68.622%
2026-01-13	3.5900	3.8000	3.4100	3.6800	+10.511%	793,299	-70.924%
2026-01-12	2.7500	3.4800	2.7400	3.3300	+21.978%	1,126,347	-67.868%
2026-01-09	2.7500	2.7600	2.6500	2.7300	-0.727%	87,053	-60.806%
2026-01-08	2.7800	2.7800	2.6800	2.7500	-0.722%	37,122	-61.091%
2026-01-07	2.6700	2.7700	2.6512	2.7700	+5.323%	111,714	-61.372%
2026-01-06	2.6500	2.6800	2.5870	2.6300	-1.866%	45,197	-59.316%
2026-01-05	2.6800	2.7800	2.6600	2.6800	+1.515%	74,295	-60.075%
2026-01-02	2.5200	2.6700	2.4891	2.6400	+6.452%	48,108	-59.470%
2025-12-31	2.4600	2.5199	2.4200	2.4800	+0.813%	186,416	-56.855%
2025-12-30	2.5000	2.6000	2.4600	2.4600	-2.381%	135,319	-56.504%
2025-12-29	2.6000	2.6587	2.5000	2.5200	-3.448%	106,850	-57.540%
2025-12-26	2.6000	2.6350	2.5500	2.6100	-1.509%	118,219	-59.004%
2025-12-24	2.6000	2.6500	2.5700	2.6500	+1.923%	29,703	-59.623%
2025-12-23	2.6100	2.7500	2.5001	2.6000	-2.622%	147,885	-58.846%
2025-12-22	2.7500	2.7700	2.6300	2.6700	+0.376%	101,178	-59.925%
2025-12-19	2.6800	2.7550	2.5900	2.6600	+0.758%	191,026	-59.774%
2025-12-18	2.8000	2.8200	2.6000	2.6400	-4.693%	103,550	-59.470%
2025-12-17	2.7200	2.8100	2.6673	2.7700	+2.974%	83,162	-61.372%
2025-12-16	2.7600	2.8700	2.6800	2.6900	-2.182%	35,800	-60.223%
2025-12-15	2.9400	2.9400	2.7500	2.7500	-7.032%	50,089	-61.091%
2025-12-12	3.0000	3.1000	2.9100	2.9580	-1.728%	84,106	-63.827%
2025-12-11	2.8000	3.0799	2.7506	3.0100	+7.117%	158,179	-64.452%
2025-12-10	2.7800	2.8800	2.7300	2.8100	+1.079%	243,376	-61.922%
2025-12-09	2.7300	2.8800	2.7000	2.7800	+1.091%	105,644	-61.511%
2025-12-08	2.7900	2.7970	2.7000	2.7500	0.000%	114,920	-61.091%
2025-12-05	2.8700	2.9300	2.7400	2.7500	-4.181%	119,207	-61.091%
2025-12-04	2.9700	2.9733	2.8648	2.8700	-3.041%	67,433	-62.718%
2025-12-03	2.8500	2.9700	2.8500	2.9600	+3.497%	105,462	-63.851%
2025-12-02	2.8600	2.9300	2.8100	2.8600	+0.351%	118,872	-62.587%
2025-12-01	2.8900	2.9600	2.7600	2.8500	-2.062%	104,480	-62.456%
2025-11-28	2.8000	2.9100	2.8000	2.9100	+5.818%	29,325	-63.230%
2025-11-26	2.6500	2.9700	2.6001	2.7500	+3.774%	196,706	-61.091%
2025-11-25	2.5100	2.7300	2.5100	2.6500	+5.159%	79,954	-59.623%
2025-11-24	2.4800	2.5900	2.4400	2.5200	+1.613%	93,099	-57.540%
2025-11-21	2.4500	2.5400	2.3400	2.4800	+2.479%	61,306	-56.855%
2025-11-20	2.6100	2.7770	2.4200	2.4200	-5.469%	100,755	-55.785%
2025-11-19	2.5600	2.6000	2.5100	2.5600	0.000%	56,567	-58.203%
2025-11-18	2.6200	2.6700	2.5354	2.5600	-3.396%	71,329	-58.203%
2025-11-17	2.6000	2.6800	2.5357	2.6500	+4.743%	91,670	-59.623%
2025-11-14	2.5100	2.5900	2.5000	2.5300	-1.938%	93,150	-57.708%
2025-11-13	2.6000	2.7100	2.5135	2.5800	-1.149%	89,577	-58.527%
2025-11-12	2.6400	2.6749	2.5272	2.6100	-0.382%	103,163	-59.004%
2025-11-11	2.4900	2.6300	2.4101	2.6200	+4.382%	97,874	-59.160%
2025-11-10	2.4900	2.5714	2.4790	2.5100	+1.619%	51,008	-57.371%
2025-11-07	2.6100	2.7399	2.4200	2.4700	-8.856%	212,831	-56.680%
2025-11-06	3.0000	3.0300	2.6300	2.7100	-9.060%	202,799	-60.517%
2025-11-05	2.8600	3.0000	2.8600	2.9800	+4.196%	106,674	-64.094%
2025-11-04	2.8300	2.9200	2.8300	2.8600	-1.379%	82,891	-62.587%
2025-11-03	3.0100	3.0693	2.8605	2.9000	-3.333%	66,673	-63.103%
2025-10-31	2.7800	3.0280	2.7800	3.0000	+8.303%	81,217	-64.333%
2025-10-30	2.8000	2.9600	2.7300	2.7700	-1.423%	70,158	-61.372%
2025-10-29	2.8900	2.8900	2.7500	2.8100	-2.091%	112,627	-61.922%
2025-10-28	2.9300	3.0296	2.8000	2.8700	-1.712%	111,207	-62.718%
2025-10-27	3.0000	3.1009	2.8902	2.9200	-2.013%	136,079	-63.356%
2025-10-24	3.0200	3.1200	2.9200	2.9800	0.000%	153,813	-64.094%
2025-10-23	2.9800	3.0300	2.9100	2.9800	-0.997%	113,247	-64.094%
2025-10-22	3.0500	3.0782	2.9300	3.0100	-2.589%	151,692	-64.452%
2025-10-21	3.2200	3.2338	3.0200	3.0900	-1.905%	67,720	-65.372%
2025-10-20	3.1100	3.2300	3.1100	3.1500	+0.639%	45,586	-66.032%
2025-10-17	3.1600	3.2500	3.0950	3.1300	-2.492%	105,160	-65.815%
2025-10-16	3.3600	3.3750	3.1300	3.2100	-5.310%	182,198	-66.667%
2025-10-15	3.4100	3.5000	3.2601	3.3900	+0.893%	95,266	-68.437%
2025-10-14	3.3300	3.4411	3.1800	3.3600	-2.326%	104,350	-68.155%
2025-10-13	3.3500	3.4600	3.3229	3.4400	+4.559%	106,229	-68.895%
2025-10-10	3.6000	3.6397	3.2800	3.2900	-8.611%	137,031	-67.477%
2025-10-09	3.6600	3.7000	3.5600	3.6000	-1.370%	122,386	-70.278%
2025-10-08	3.5400	3.6500	3.5170	3.6500	+2.241%	104,758	-70.685%
2025-10-07	3.6000	3.6900	3.5200	3.5700	-0.833%	84,420	-70.028%
2025-10-06	3.3400	3.6800	3.3100	3.6000	+9.422%	231,295	-70.278%
2025-10-03	3.5700	3.6599	3.2500	3.2900	-7.584%	444,743	-67.477%
2025-10-02	3.5100	3.6700	3.4800	3.5600	+2.006%	86,163	-69.944%
2025-10-01	3.4500	3.6400	3.4200	3.4900	-0.570%	201,234	-69.341%
2025-09-30	3.6600	3.7300	3.4500	3.5100	-3.571%	180,128	-69.516%
2025-09-29	3.9800	4.0089	3.6400	3.6400	-7.614%	124,810	-70.604%
2025-09-26	4.0000	4.1700	3.5200	3.9400	-0.505%	326,638	-72.843%
2025-09-25	4.0900	4.1100	3.9400	3.9600	-5.263%	76,025	-72.980%
2025-09-24	4.2500	4.3795	4.0600	4.1800	+3.210%	80,689	-74.402%
2025-09-23	4.3000	4.4200	3.9600	4.0500	-2.878%	199,878	-73.580%
2025-09-22	3.6200	4.4200	3.6100	4.1700	+16.807%	312,864	-74.341%
2025-09-19	3.4600	3.8000	3.4600	3.5700	+3.478%	242,623	-70.028%
2025-09-18	3.4900	3.6000	3.4200	3.4500	0.000%	116,672	-68.986%
2025-09-17	3.5600	3.6555	3.4500	3.4500	-2.266%	95,920	-68.986%
2025-09-16	3.4900	3.5800	3.4300	3.5300	+1.146%	53,210	-69.688%
2025-09-15	3.4600	3.5300	3.4300	3.4900	+1.749%	49,520	-69.341%
2025-09-12	3.5700	3.6000	3.4300	3.4300	-4.190%	66,129	-68.805%
2025-09-11	3.4000	3.6100	3.4000	3.5800	+4.678%	44,473	-70.112%
2025-09-10	3.4700	3.5142	3.3800	3.4200	-2.006%	27,464	-68.713%
2025-09-09	3.4800	3.6000	3.4500	3.4900	-0.852%	69,928	-69.341%
2025-09-08	3.3600	3.6300	3.3000	3.5200	+4.762%	173,272	-69.602%
2025-09-05	3.3500	3.4500	3.3000	3.3600	0.000%	65,960	-68.155%
2025-09-04	3.3900	3.4103	3.2500	3.3600	-0.885%	108,734	-68.155%
2025-09-03	3.3700	3.4490	3.3200	3.3900	+0.593%	92,495	-68.437%
2025-09-02	3.3800	3.4800	3.3053	3.3700	-0.590%	62,324	-68.249%
2025-08-29	3.5400	3.6400	3.3800	3.3900	-5.042%	49,616	-68.437%
2025-08-28	3.3900	3.5700	3.3800	3.5700	+5.621%	116,281	-70.028%
2025-08-27	3.4900	3.5000	3.3600	3.3800	-2.312%	49,952	-68.343%
2025-08-26	3.4900	3.5799	3.4300	3.4600	-0.575%	54,392	-69.075%
2025-08-25	3.6000	3.6000	3.4800	3.4800	-3.601%	69,194	-69.253%
2025-08-22	3.4000	3.6500	3.3500	3.6100	+5.248%	100,914	-70.360%
2025-08-21	3.4000	3.4999	3.3500	3.4300	+1.479%	65,267	-68.805%
2025-08-20	3.5100	3.5100	3.3600	3.3800	-4.520%	71,870	-68.343%
2025-08-19	3.7200	3.7734	3.4190	3.5400	-3.279%	126,101	-69.774%
2025-08-18	3.6800	3.7802	3.6100	3.6600	-0.543%	56,012	-70.765%
2025-08-15	3.9100	3.9200	3.6800	3.6800	-6.361%	99,347	-70.924%
2025-08-14	3.7900	3.9500	3.7200	3.9300	+3.968%	102,345	-72.774%
2025-08-13	3.8800	3.9100	3.6516	3.7800	-2.577%	87,593	-71.693%
2025-08-12	3.9000	3.9699	3.7200	3.8800	+0.518%	127,668	-72.423%
2025-08-11	3.9100	4.1000	3.8600	3.8600	0.000%	195,856	-72.280%
2025-08-08	4.7400	4.8500	3.7100	3.8600	-29.174%	576,568	-72.280%
2025-08-07	5.3000	5.4699	5.1000	5.4500	+3.025%	149,584	-80.367%
2025-08-06	5.3000	5.3703	5.1500	5.2900	+0.570%	87,265	-79.773%
2025-08-05	5.0500	5.3400	5.0459	5.2600	+4.158%	54,484	-79.658%
2025-08-04	4.8600	5.0900	4.8600	5.0500	+3.909%	40,243	-78.812%
2025-08-01	4.8100	5.0200	4.6500	4.8600	-0.410%	155,265	-77.984%
2025-07-31	5.0000	5.3404	4.8300	4.8800	-1.215%	148,797	-78.074%
2025-07-30	5.0500	5.1400	4.8200	4.9400	-2.178%	56,675	-78.340%
2025-07-29	5.2500	5.3100	5.0100	5.0500	-6.308%	103,468	-78.812%
2025-07-28	5.6300	5.6300	5.2558	5.3900	-4.602%	135,734	-80.148%
2025-07-25	5.5300	5.7399	5.3700	5.6500	+1.073%	91,898	-81.062%
2025-07-24	5.7500	5.8560	5.4700	5.5900	-4.932%	64,632	-80.859%
2025-07-23	5.6600	5.9278	5.4600	5.8800	+4.071%	150,516	-81.803%
2025-07-22	5.6000	5.8100	5.0100	5.6500	+0.893%	136,636	-81.062%
2025-07-21	5.8200	6.1872	5.5500	5.6000	-3.614%	116,105	-80.893%
2025-07-18	5.7500	6.2700	5.6009	5.8100	+0.868%	208,472	-81.583%
2025-07-17	5.1700	5.9900	5.1700	5.7600	+11.197%	395,918	-81.424%
2025-07-16	5.2400	5.3000	5.1120	5.1800	-1.521%	40,212	-79.344%
2025-07-15	5.4600	5.5500	5.1291	5.2600	-2.412%	67,466	-79.658%
2025-07-14	5.3400	5.4667	5.0300	5.3900	+2.667%	93,472	-80.148%
2025-07-11	4.9100	5.5900	4.9100	5.2500	+6.275%	279,247	-79.619%
2025-07-10	4.9400	5.0000	4.8000	4.9400	-0.604%	74,058	-78.340%
2025-07-09	4.9600	5.0300	4.8000	4.9700	+0.404%	60,877	-78.471%
2025-07-08	4.9600	5.0500	4.9000	4.9500	+0.610%	76,954	-78.384%
2025-07-07	4.9700	5.1799	4.7000	4.9200	-0.606%	107,775	-78.252%
2025-07-03	4.8000	5.0000	4.7300	4.9500	+5.096%	77,185	-78.384%
2025-07-02	4.8800	5.1900	4.5950	4.7100	-3.681%	273,737	-77.282%
2025-07-01	4.6000	5.2368	4.6000	4.8900	+6.304%	288,995	-78.119%
2025-06-30	4.6000	4.9500	4.5105	4.6000	+4.308%	246,020	-76.739%
2025-06-27	4.1100	4.6400	4.1100	4.4100	+9.429%	260,558	-75.737%
2025-06-26	3.8800	4.0400	3.7400	4.0300	+4.675%	83,482	-73.449%
2025-06-25	3.8100	4.5400	3.7100	3.8500	+2.941%	413,385	-72.208%
2025-06-24	3.5300	3.7400	3.4212	3.7400	+7.471%	120,482	-71.390%
2025-06-23	3.4400	3.5400	3.3801	3.4800	0.000%	84,968	-69.253%
2025-06-20	3.4000	3.4900	3.3000	3.4800	+1.458%	73,845	-69.253%
2025-06-18	3.4200	3.4900	3.3400	3.4300	-1.153%	75,189	-68.805%
2025-06-17	3.5900	3.6000	3.3683	3.4700	-3.611%	110,534	-69.164%
2025-06-16	3.4700	3.8000	3.3500	3.6000	+1.408%	228,752	-70.278%
2025-06-13	3.4900	3.5600	3.3200	3.5500	-0.281%	93,813	-69.859%
2025-06-12	3.1000	3.7500	3.0600	3.5600	+17.105%	413,015	-69.944%
2025-06-11	3.4500	3.4500	3.0000	3.0400	-14.124%	378,063	-64.803%
2025-06-10	3.8400	3.8400	3.1309	3.5400	-11.189%	616,816	-69.774%
2025-06-09	3.9800	4.1000	3.9000	3.9860	-0.350%	76,044	-73.156%
2025-06-06	4.0420	4.1130	3.9440	4.0000	-1.889%	90,855	-73.250%
2025-06-05	3.8670	4.1270	3.8600	4.0770	+5.814%	126,016	-73.755%
2025-06-04	3.8000	4.0000	3.6510	3.8530	+0.156%	72,511	-72.229%
2025-06-03	3.9540	4.0000	3.6050	3.8470	-1.334%	113,276	-72.186%
2025-06-02	4.0000	4.1490	3.7550	3.8990	-2.889%	71,631	-72.557%
2025-05-30	3.9620	4.1780	3.9000	4.0150	+1.440%	55,978	-73.350%
2025-05-29	4.4000	4.4700	3.9100	3.9580	-10.735%	124,307	-72.966%
2025-05-28	4.3000	4.5550	4.3000	4.4340	+2.378%	45,441	-75.868%
2025-05-27	4.4110	4.4110	4.1190	4.3310	-0.414%	69,526	-75.294%
2025-05-23	4.3020	4.4540	4.2000	4.3490	-1.361%	61,767	-75.397%
2025-05-22	4.6090	4.8000	4.3550	4.4090	-3.120%	75,559	-75.731%
2025-05-21	4.6040	4.8200	4.3010	4.5510	+1.767%	87,320	-76.489%
2025-05-20	5.5000	5.5890	4.4010	4.4720	-15.142%	213,614	-76.073%
2025-05-19	4.7000	5.3000	4.7000	5.2700	+14.342%	177,902	-79.696%
2025-05-16	4.3000	4.7000	4.3000	4.6090	+4.702%	158,820	-76.785%
2025-05-15	4.3730	4.4500	4.3010	4.4020	+1.149%	50,697	-75.693%
2025-05-14	4.1860	4.4500	4.1860	4.3520	+3.496%	136,772	-75.414%
2025-05-13	4.0310	4.2310	4.0000	4.2050	+4.498%	110,883	-74.554%
2025-05-12	4.2060	4.3830	3.9100	4.0240	-1.373%	168,262	-73.410%
2025-05-09	4.4400	4.4500	3.9200	4.0800	+3.343%	477,013	-73.775%
2025-05-08	4.0210	4.1065	3.8530	3.9480	-0.978%	116,804	-72.898%
2025-05-07	4.0390	4.2000	3.9020	3.9870	-1.287%	80,660	-73.163%
2025-05-06	4.0000	4.0400	3.9400	4.0390	+2.227%	20,657	-73.508%
2025-05-05	4.0000	4.0400	3.9000	3.9510	+1.282%	39,884	-72.918%
2025-05-02	3.9500	4.0770	3.8000	3.9010	-1.115%	42,354	-72.571%
2025-05-01	3.9050	4.0790	3.8510	3.9450	+2.441%	14,301	-72.877%
2025-04-30	3.9490	4.0510	3.8100	3.8510	-1.104%	19,385	-72.215%
2025-04-29	3.8860	3.9310	3.8110	3.8940	+0.206%	32,428	-72.522%
2025-04-28	4.0690	4.0960	3.8140	3.8860	-3.189%	42,176	-72.465%
2025-04-25	3.9310	4.0730	3.8090	4.0140	+2.739%	33,427	-73.343%
2025-04-24	3.8600	3.9640	3.7450	3.9070	+1.061%	37,169	-72.613%
2025-04-23	3.8290	3.9810	3.7110	3.8660	+1.443%	30,397	-72.323%
2025-04-22	3.8290	3.8290	3.7300	3.8110	+0.793%	18,978	-71.923%
2025-04-21	4.0000	4.1000	3.7010	3.7810	-3.938%	25,718	-71.701%
2025-04-17	3.8000	3.9840	3.8000	3.9360	+5.241%	28,308	-72.815%
2025-04-16	3.8930	3.9000	3.4000	3.7400	-4.103%	32,092	-71.390%
2025-04-15	3.6010	3.9980	3.6010	3.9000	+5.121%	35,190	-72.564%
2025-04-14	3.7390	3.7840	3.6000	3.7100	+1.090%	31,642	-71.159%
2025-04-11	3.5100	3.7000	3.5100	3.6700	-2.133%	28,258	-70.845%
2025-04-10	3.6500	3.8780	3.5910	3.7500	+1.379%	29,011	-71.467%
2025-04-09	3.2990	3.7000	3.1820	3.6990	+11.550%	40,628	-71.073%
2025-04-08	3.5000	3.7630	3.2350	3.3160	+6.624%	93,727	-67.732%
2025-04-07	2.8500	3.2500	2.8000	3.1100	-2.170%	54,899	-65.595%
2025-04-04	3.2000	3.2380	2.9180	3.1790	-4.276%	55,337	-66.342%
2025-04-03	3.6840	3.7680	3.3200	3.3210	-8.209%	33,206	-67.781%
2025-04-02	3.6500	3.8000	3.5560	3.6180	-0.877%	25,138	-70.426%
2025-04-01	3.6260	3.7470	3.5550	3.6500	+2.817%	16,391	-70.685%
2025-03-31	3.9000	4.0000	3.5500	3.5500	-6.209%	44,288	-69.859%
2025-03-28	3.7500	4.0900	3.6840	3.7850	-4.540%	33,113	-71.731%
2025-03-27	4.0360	4.0800	3.8200	3.9650	-0.552%	27,474	-73.014%
2025-03-26	4.1360	4.1990	3.8990	3.9870	-6.056%	36,184	-73.163%
2025-03-25	4.1500	4.4000	4.1500	4.2440	+0.736%	59,932	-74.788%
2025-03-24	4.4690	4.5000	4.0240	4.2130	-3.416%	74,582	-74.602%
2025-03-21	4.2630	4.3650	4.1500	4.3620	+1.230%	28,120	-75.470%
2025-03-20	4.5000	4.5000	4.2000	4.3090	-0.554%	19,787	-75.168%
2025-03-19	4.4860	4.5000	4.2200	4.3330	-1.050%	22,365	-75.306%
2025-03-18	4.4850	4.5000	4.0990	4.3790	-2.689%	58,214	-75.565%
2025-03-17	4.5000	4.5840	4.1001	4.5000	+18.421%	325,725	-76.222%
2025-03-14	3.6680	3.8000	3.5220	3.8000	+3.570%	52,573	-71.842%
2025-03-13	3.6780	3.8260	3.5000	3.6690	-1.688%	34,565	-70.837%
2025-03-12	3.6000	3.8000	3.6000	3.7320	+3.009%	32,137	-71.329%
2025-03-11	3.6090	3.8000	3.6090	3.6230	+2.402%	57,227	-70.466%
2025-03-10	3.7000	3.7310	3.4080	3.5380	-6.895%	72,459	-69.757%
2025-03-07	3.7000	3.8910	3.6030	3.8000	-0.105%	52,516	-71.842%
2025-03-06	4.1000	4.1000	3.8000	3.8040	-2.586%	40,877	-71.872%
2025-03-05	3.9000	3.9850	3.7010	3.9050	+6.957%	31,048	-72.599%
2025-03-04	3.7000	3.7800	3.3360	3.6510	-1.484%	69,299	-70.693%
2025-03-03	3.9500	4.1990	3.7060	3.7060	-10.353%	85,861	-71.128%
2025-02-28	4.2000	4.3120	3.8400	4.1340	-3.905%	63,494	-74.117%
2025-02-27	4.5300	4.6584	4.1490	4.3020	-3.326%	92,980	-75.128%
2025-02-26	4.1700	4.4770	4.1000	4.4500	+8.537%	45,584	-75.955%
2025-02-25	4.1300	4.2190	3.9000	4.1000	-1.014%	82,485	-73.902%
2025-02-24	4.2600	4.2990	4.0150	4.1420	-4.408%	65,042	-74.167%
2025-02-21	4.6900	4.7450	4.2720	4.3330	-5.352%	45,147	-75.306%
2025-02-20	4.5220	4.6980	4.4000	4.5780	+3.248%	56,464	-76.627%
2025-02-19	4.2790	4.4495	4.2250	4.4340	+2.615%	66,359	-75.868%
2025-02-18	4.7020	4.7790	4.2500	4.3210	-8.142%	136,772	-75.237%
2025-02-14	4.8000	4.9000	4.5560	4.7040	-2.061%	64,732	-77.253%
2025-02-13	4.8000	4.8900	4.4000	4.8030	+1.672%	140,101	-77.722%
2025-02-12	4.7000	4.8710	4.6638	4.7240	-1.522%	43,810	-77.350%
2025-02-11	4.9610	5.0000	4.7000	4.7970	-2.062%	110,185	-77.694%
2025-02-10	5.0520	5.1970	4.7810	4.8980	-0.041%	105,027	-78.154%
2025-02-07	4.9920	5.2940	4.8210	4.9000	-1.309%	46,308	-78.163%
2025-02-06	4.7480	5.2670	4.7210	4.9650	+3.849%	66,842	-78.449%
2025-02-05	4.7000	4.8820	4.5760	4.7810	+2.685%	40,462	-77.620%
2025-02-04	4.5400	4.8570	4.5000	4.6560	+1.637%	48,089	-77.019%
2025-02-03	4.6050	4.7990	4.0130	4.5810	-6.491%	104,911	-76.643%
2025-01-31	4.8150	5.0000	4.7930	4.8990	+1.324%	62,256	-78.159%
2025-01-30	4.8180	4.8350	4.6550	4.8350	+0.939%	42,211	-77.870%
2025-01-29	4.7740	5.0740	4.6010	4.7900	+0.398%	85,496	-77.662%
2025-01-28	4.7000	4.8660	4.5600	4.7710	+7.189%	57,217	-77.573%
2025-01-27	5.0000	5.0030	4.4160	4.4510	-11.476%	128,437	-75.960%
2025-01-24	5.4980	5.5000	5.0000	5.0280	-4.682%	109,458	-78.719%
2025-01-23	5.6000	5.7970	5.1300	5.2750	-2.315%	126,699	-79.716%
2025-01-22	5.3090	5.8800	5.3090	5.4000	+1.868%	141,067	-80.185%
2025-01-21	4.7900	5.3710	4.6060	5.3010	+19.097%	384,390	-79.815%
2025-01-17	4.3290	4.6000	4.2000	4.4510	+0.248%	90,068	-75.960%
2025-01-16	4.7900	4.7950	4.0150	4.4400	-5.532%	227,680	-75.901%
2025-01-15	5.1720	5.1720	4.6000	4.7000	-8.471%	149,113	-77.234%
2025-01-14	4.9460	5.1990	4.7000	5.1350	+2.762%	95,362	-79.163%
2025-01-13	5.5000	5.6000	4.8000	4.9970	-10.448%	240,287	-78.587%

document.getElementById("SKhQLr").onerror = function(){this.style.display='none';}; .dark-mode .Mx2bbd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mx2bbd{ color: #333333; background-color: white; border: 2px solid #333333; }INUVInuvo, Inc.stock NYSEAMERICAN

INUV
Inuvo, Inc.
stock NYSEAMERICAN