Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Inuvo, Inc. (INUV)

Compare
0.3936
+0.0196
+(5.24%)
At close: April 17 at 3:59:45 PM EDT
0.3900
-0.00
(-0.91%)
After hours: April 17 at 7:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.38000.40000.38000.39000.3900283,100
Apr 16, 20250.39000.39000.34000.37000.3700320,900
Apr 15, 20250.36000.40000.36000.39000.3900351,900
Apr 14, 20250.37000.38000.36000.37000.3700316,400
Apr 11, 20250.35000.37000.35000.37000.3700282,600
Apr 10, 20250.37000.39000.36000.38000.3800290,100
Apr 9, 20250.33000.37000.32000.37000.3700406,300
Apr 8, 20250.35000.38000.32000.33000.3300937,300
Apr 7, 20250.28000.33000.28000.31000.3100549,000
Apr 4, 20250.32000.32000.29000.32000.3200553,400
Apr 3, 20250.37000.38000.33000.33000.3300332,100
Apr 2, 20250.37000.38000.36000.36000.3600251,400
Apr 1, 20250.36000.37000.36000.37000.3700163,700
Mar 31, 20250.39000.40000.36000.36000.3600442,900
Mar 28, 20250.38000.41000.37000.38000.3800331,100
Mar 27, 20250.40000.41000.38000.40000.4000274,300
Mar 26, 20250.41000.42000.39000.40000.4000361,000
Mar 25, 20250.42000.44000.42000.42000.4200599,300
Mar 24, 20250.45000.45000.40000.42000.4200745,800
Mar 21, 20250.43000.44000.42000.44000.4400281,200
Mar 20, 20250.45000.45000.42000.43000.4300197,900
Mar 19, 20250.45000.45000.42000.43000.4300223,700
Mar 18, 20250.45000.45000.41000.44000.4400582,100
Mar 17, 20250.45000.46000.41000.45000.45003,257,300
Mar 14, 20250.37000.38000.35000.38000.3800525,700
Mar 13, 20250.37000.38000.35000.37000.3700345,500
Mar 12, 20250.36000.38000.36000.37000.3700321,400
Mar 11, 20250.36000.38000.36000.36000.3600572,300
Mar 10, 20250.37000.37000.34000.35000.3500724,600
Mar 7, 20250.37000.39000.36000.38000.3800525,200
Mar 6, 20250.41000.41000.38000.38000.3800408,500
Mar 5, 20250.39000.40000.37000.39000.3900310,500
Mar 4, 20250.37000.38000.33000.37000.3700693,000
Mar 3, 20250.40000.42000.37000.37000.3700858,600
Feb 28, 20250.42000.43000.38000.41000.4100634,900
Feb 27, 20250.45000.47000.41000.43000.4300929,800
Feb 26, 20250.42000.45000.41000.45000.4500455,800
Feb 25, 20250.41000.42000.39000.41000.4100824,900
Feb 24, 20250.43000.43000.40000.41000.4100650,400
Feb 21, 20250.47000.47000.43000.43000.4300451,500
Feb 20, 20250.45000.47000.44000.46000.4600564,600
Feb 19, 20250.43000.44000.42000.44000.4400663,600
Feb 18, 20250.47000.48000.43000.43000.43001,367,700
Feb 14, 20250.48000.49000.46000.47000.4700647,300
Feb 13, 20250.48000.49000.44000.48000.48001,401,000
Feb 12, 20250.47000.49000.47000.47000.4700438,000
Feb 11, 20250.50000.50000.47000.48000.48001,101,800
Feb 10, 20250.51000.52000.48000.49000.49001,050,300
Feb 7, 20250.50000.53000.48000.49000.4900463,100
Feb 6, 20250.47000.53000.47000.50000.5000668,400
Feb 5, 20250.47000.49000.46000.48000.4800404,600
Feb 4, 20250.45000.49000.45000.47000.4700480,900
Feb 3, 20250.46000.48000.40000.46000.46001,049,100
Jan 31, 20250.48000.50000.48000.49000.4900622,600
Jan 30, 20250.48000.48000.47000.48000.4800422,100
Jan 29, 20250.48000.51000.46000.48000.4800855,000
Jan 28, 20250.47000.49000.46000.48000.4800572,200
Jan 27, 20250.50000.50000.44000.45000.45001,284,400
Jan 24, 20250.55000.55000.50000.50000.50001,094,600
Jan 23, 20250.56000.58000.51000.53000.53001,267,000
Jan 22, 20250.53000.59000.53000.54000.54001,410,700
Jan 21, 20250.48000.54000.46000.53000.53003,843,900
Jan 17, 20250.43000.46000.42000.45000.4500900,700
Jan 16, 20250.48000.48000.40000.44000.44002,276,800
Jan 15, 20250.52000.52000.46000.47000.47001,491,100
Jan 14, 20250.49000.52000.47000.51000.5100953,600
Jan 13, 20250.55000.56000.48000.50000.50002,402,900
Jan 10, 20250.50000.57000.50000.56000.56002,114,700
Jan 8, 20250.55000.57000.45000.49000.49004,615,700
Jan 7, 20250.65000.65000.53000.57000.57004,332,500
Jan 6, 20250.75000.78000.60000.64000.64009,253,900
Jan 3, 20250.69000.76000.62000.72000.72004,905,500
Jan 2, 20250.77000.79000.66000.70000.70008,299,800
Dec 31, 20240.65000.71000.55000.65000.65006,013,700
Dec 30, 20240.51000.58000.50000.57000.57005,422,700
Dec 27, 20240.45000.50000.42000.49000.49002,918,000
Dec 26, 20240.40000.44000.39000.44000.44001,260,200
Dec 24, 20240.40000.42000.38000.39000.3900515,500
Dec 23, 20240.43000.44000.39000.40000.40001,165,600
Dec 20, 20240.41000.46000.39000.42000.42001,918,300
Dec 19, 20240.39000.44000.38000.41000.41001,812,000
Dec 18, 20240.39000.46000.36000.37000.37004,503,700
Dec 17, 20240.36000.39000.35000.38000.38002,071,300
Dec 16, 20240.37000.37000.34000.35000.3500589,300
Dec 13, 20240.34000.36000.31000.35000.35001,244,000
Dec 12, 20240.34000.35000.32000.34000.3400797,100
Dec 11, 20240.35000.36000.33000.34000.3400611,800
Dec 10, 20240.39000.39000.32000.35000.35001,309,600
Dec 9, 20240.36000.41000.35000.37000.37002,356,200
Dec 6, 20240.32000.35000.31000.34000.34001,442,900
Dec 5, 20240.29000.33000.29000.30000.3000707,800
Dec 4, 20240.31000.32000.28000.29000.29001,107,400
Dec 3, 20240.36000.36000.31000.32000.32001,893,600
Dec 2, 20240.32000.37000.30000.36000.36004,489,200
Nov 29, 20240.26000.30000.26000.30000.3000601,800
Nov 27, 20240.31000.31000.26000.26000.26001,510,500
Nov 26, 20240.31000.32000.28000.28000.28001,742,400
Nov 25, 20240.25000.32000.25000.30000.30005,771,700
Nov 22, 20240.23000.25000.23000.24000.2400978,000
Nov 21, 20240.23000.23000.22000.23000.2300650,900
Nov 20, 20240.21000.24000.21000.23000.23001,705,400
Nov 19, 20240.21000.22000.21000.21000.2100635,700
Nov 18, 20240.20000.21000.20000.21000.2100599,300
Nov 15, 20240.20000.21000.19000.20000.2000758,400
Nov 14, 20240.20000.21000.20000.20000.2000995,900
Nov 13, 20240.21000.21000.20000.21000.2100586,700
Nov 12, 20240.23000.23000.21000.21000.21001,328,800
Nov 11, 20240.23000.24000.21000.23000.23001,354,000
Nov 8, 20240.25000.25000.22000.23000.23001,593,400
Nov 7, 20240.23000.25000.23000.24000.2400840,600
Nov 6, 20240.24000.25000.23000.24000.2400374,500
Nov 5, 20240.24000.25000.23000.24000.2400173,200
Nov 4, 20240.24000.24000.23000.24000.2400328,600
Nov 1, 20240.24000.24000.23000.24000.2400200,600
Oct 31, 20240.24000.25000.24000.24000.2400327,500
Oct 30, 20240.24000.25000.24000.25000.2500205,200
Oct 29, 20240.24000.25000.24000.24000.2400206,800
Oct 28, 20240.23000.25000.23000.25000.2500334,800
Oct 25, 20240.23000.24000.23000.23000.2300266,200
Oct 24, 20240.24000.25000.23000.23000.2300335,800
Oct 23, 20240.25000.25000.23000.24000.2400371,000
Oct 22, 20240.24000.25000.24000.25000.2500195,700
Oct 21, 20240.24000.24000.24000.24000.2400327,600
Oct 18, 20240.25000.25000.24000.24000.2400383,200
Oct 17, 20240.25000.25000.24000.25000.2500202,700
Oct 16, 20240.26000.26000.25000.25000.2500434,000
Oct 15, 20240.25000.26000.25000.26000.2600252,600
Oct 14, 20240.26000.27000.25000.25000.2500812,300
Oct 11, 20240.25000.26000.25000.26000.2600350,300
Oct 10, 20240.25000.25000.24000.25000.2500201,700
Oct 9, 20240.24000.25000.24000.24000.2400189,600
Oct 8, 20240.25000.25000.24000.24000.2400211,500
Oct 7, 20240.25000.26000.24000.25000.2500221,800
Oct 4, 20240.25000.25000.24000.25000.2500194,300
Oct 3, 20240.24000.25000.24000.25000.2500144,800
Oct 2, 20240.24000.25000.24000.24000.2400257,800
Oct 1, 20240.25000.25000.24000.24000.2400205,400
Sep 30, 20240.24000.25000.24000.25000.2500267,500
Sep 27, 20240.25000.25000.25000.25000.2500237,900
Sep 26, 20240.26000.26000.25000.25000.2500415,100
Sep 25, 20240.24000.27000.24000.26000.2600836,700
Sep 24, 20240.25000.25000.23000.24000.2400455,300
Sep 23, 20240.26000.26000.24000.24000.2400855,400
Sep 20, 20240.25000.27000.24000.27000.2700738,500
Sep 19, 20240.27000.27000.24000.25000.2500809,700
Sep 18, 20240.27000.27000.26000.26000.2600221,400
Sep 17, 20240.26000.27000.26000.26000.2600211,100
Sep 16, 20240.28000.28000.26000.26000.2600342,500
Sep 13, 20240.28000.28000.26000.27000.2700269,200
Sep 12, 20240.27000.27000.26000.27000.270086,400
Sep 11, 20240.26000.28000.26000.26000.2600348,200
Sep 10, 20240.28000.28000.26000.26000.2600122,500
Sep 9, 20240.26000.27000.25000.26000.2600347,600
Sep 6, 20240.27000.27000.25000.26000.2600306,300
Sep 5, 20240.27000.27000.25000.25000.2500341,300
Sep 4, 20240.26000.27000.26000.27000.2700190,000
Sep 3, 20240.28000.29000.26000.26000.2600489,600
Aug 30, 20240.29000.29000.28000.29000.2900344,400
Aug 29, 20240.27000.29000.27000.28000.2800318,000
Aug 28, 20240.29000.29000.26000.27000.2700458,300
Aug 27, 20240.28000.29000.28000.29000.2900188,400
Aug 26, 20240.28000.28000.28000.28000.2800143,700
Aug 23, 20240.28000.28000.27000.28000.2800278,900
Aug 22, 20240.28000.29000.27000.27000.2700133,500
Aug 21, 20240.28000.28000.27000.28000.2800386,100
Aug 20, 20240.28000.29000.27000.28000.2800332,000
Aug 19, 20240.29000.30000.27000.28000.2800364,400
Aug 16, 20240.29000.30000.28000.29000.2900265,700
Aug 15, 20240.28000.29000.27000.29000.2900323,700
Aug 14, 20240.29000.29000.27000.27000.2700256,500
Aug 13, 20240.27000.28000.27000.28000.2800256,400
Aug 12, 20240.29000.29000.26000.27000.2700637,900
Aug 9, 20240.32000.32000.27000.28000.2800614,200
Aug 8, 20240.30000.32000.30000.32000.3200435,300
Aug 7, 20240.30000.31000.30000.30000.3000301,500
Aug 6, 20240.30000.31000.29000.30000.3000271,600
Aug 5, 20240.30000.30000.28000.29000.2900401,900
Aug 2, 20240.31000.31000.30000.31000.3100240,700
Aug 1, 20240.31000.33000.30000.32000.3200301,700
Jul 31, 20240.30000.31000.30000.30000.3000333,700
Jul 30, 20240.31000.32000.29000.30000.3000312,100
Jul 29, 20240.31000.33000.30000.31000.3100346,100
Jul 26, 20240.30000.32000.29000.31000.3100347,000
Jul 25, 20240.29000.31000.29000.29000.2900407,100
Jul 24, 20240.29000.31000.28000.29000.2900437,400
Jul 23, 20240.29000.31000.27000.30000.30001,597,000
Jul 22, 20240.33000.34000.32000.33000.3300583,800
Jul 19, 20240.36000.36000.34000.34000.3400250,600
Jul 18, 20240.34000.37000.34000.35000.35001,073,000
Jul 17, 20240.32000.36000.31000.33000.33001,215,800
Jul 16, 20240.30000.31000.29000.31000.3100455,400
Jul 15, 20240.30000.32000.29000.30000.30001,499,400
Jul 12, 20240.27000.29000.27000.29000.2900703,300
Jul 11, 20240.28000.28000.27000.27000.2700276,500
Jul 10, 20240.26000.30000.26000.27000.2700562,500
Jul 9, 20240.27000.27000.26000.26000.2600122,100
Jul 8, 20240.27000.28000.26000.26000.2600151,200
Jul 5, 20240.27000.27000.26000.27000.2700237,100
Jul 3, 20240.26000.26000.25000.25000.2500171,600
Jul 2, 20240.26000.28000.25000.25000.2500138,700
Jul 1, 20240.25000.27000.25000.25000.2500140,100
Jun 28, 20240.27000.28000.26000.26000.2600196,300
Jun 27, 20240.26000.28000.26000.27000.2700172,300
Jun 26, 20240.25000.30000.24000.28000.2800700,100
Jun 25, 20240.28000.28000.24000.25000.2500345,100
Jun 24, 20240.30000.30000.26000.27000.2700561,300
Jun 21, 20240.24000.34000.23000.34000.3400475,200
Jun 20, 20240.25000.25000.23000.25000.2500169,400
Jun 18, 20240.25000.25000.23000.24000.2400356,600
Jun 17, 20240.26000.26000.25000.25000.2500177,000
Jun 14, 20240.26000.27000.25000.26000.2600150,100
Jun 13, 20240.27000.28000.25000.27000.2700162,900
Jun 12, 20240.24000.26000.24000.26000.2600233,200
Jun 11, 20240.25000.25000.24000.25000.2500199,400
Jun 10, 20240.24000.26000.23000.25000.2500368,000
Jun 7, 20240.26000.26000.23000.24000.2400368,900
Jun 6, 20240.27000.28000.26000.26000.2600219,500
Jun 5, 20240.28000.28000.26000.27000.2700184,600
Jun 4, 20240.29000.29000.27000.28000.2800237,300
Jun 3, 20240.27000.28000.26000.28000.2800393,100
May 31, 20240.27000.28000.25000.26000.2600591,400
May 30, 20240.29000.29000.27000.27000.2700278,100
May 29, 20240.29000.30000.27000.28000.2800467,100
May 28, 20240.32000.32000.29000.30000.3000284,400
May 24, 20240.30000.32000.29000.30000.3000287,900
May 23, 20240.28000.32000.28000.30000.3000396,200
May 22, 20240.27000.30000.26000.28000.2800388,300
May 21, 20240.30000.31000.28000.29000.2900348,800
May 20, 20240.30000.31000.29000.30000.3000488,900
May 17, 20240.31000.32000.31000.31000.3100218,500
May 16, 20240.32000.32000.31000.31000.3100461,000
May 15, 20240.32000.33000.31000.32000.3200149,100
May 14, 20240.31000.32000.31000.32000.3200218,100
May 13, 20240.32000.34000.31000.31000.3100305,200
May 10, 20240.32000.33000.31000.32000.3200226,900
May 9, 20240.33000.34000.31000.32000.3200225,200
May 8, 20240.38000.38000.32000.33000.3300412,600
May 7, 20240.35000.37000.33000.35000.3500515,500
May 6, 20240.33000.36000.33000.35000.3500380,900
May 3, 20240.33000.34000.32000.32000.3200184,200
May 2, 20240.34000.34000.32000.33000.3300131,300
May 1, 20240.31000.34000.31000.33000.3300162,500
Apr 30, 20240.34000.35000.30000.34000.3400215,900
Apr 29, 20240.35000.35000.33000.34000.3400108,700
Apr 26, 20240.34000.34000.33000.33000.3300209,500
Apr 25, 20240.34000.34000.33000.33000.330097,600
Apr 24, 20240.34000.34000.32000.33000.3300239,300
Apr 23, 20240.34000.34000.32000.34000.340089,900
Apr 22, 20240.32000.34000.32000.33000.3300234,000
Apr 19, 20240.33000.34000.31000.32000.3200178,400
Apr 18, 20240.32000.34000.31000.33000.3300106,700

Related Tickers

SMSI Smith Micro Software, Inc.
0.9144
+2.75%
 
OBLG Oblong, Inc.
2.0800
-3.26%
 
PERF Perfect Corp.
1.6100
-1.83%
 
NRDY Nerdy, Inc.
1.4400
-0.69%
 
MRIN Marin Software Incorporated
0.5042
-5.76%
 
CXAI CXApp Inc.
1.1000
+2.80%
 
XELA Exela Technologies, Inc.
0.4600
+2.22%
 
AMST Amesite Inc.
2.0952
+1.22%
 
VERB Verb Technology Company, Inc.
4.2000
-3.67%
 
RSKD Riskified Ltd.
4.4600
+0.68%