INUV - Inuvo, Inc.
2.65
-0.100 -3.774%
Share volume: 531,386
Last Updated: 03-06-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.75
-0.10
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.71 | $2.71 | $2.84 | $2.84 | $2.58 | $2.58 | $2.65 | $2.65 | 531,386 | $517,909.00 |
| 03-05-2026 | $2.92 | $2.92 | $2.95 | $2.95 | $2.63 | $2.63 | $2.75 | $2.75 | 735,044 | $735,044.00 |
| 03-04-2026 | $3.00 | $3.00 | $3.30 | $3.30 | $2.92 | $2.92 | $2.97 | $2.97 | 752,617 | $752,617.00 |
| 03-03-2026 | $3.02 | $3.02 | $3.50 | $3.50 | $2.52 | $2.52 | $2.82 | $2.82 | 1,253,619 | $1,253,619.00 |
| 03-02-2026 | $2.52 | $2.52 | $3.37 | $3.37 | $2.50 | $2.50 | $3.19 | $3.19 | 1,833,161 | $1,833,161.00 |
| 02-27-2026 | $2.12 | $2.12 | $2.57 | $2.57 | $2.06 | $2.06 | $2.55 | $2.55 | 807,252 | $807,252.00 |
| 02-26-2026 | $1.90 | $1.90 | $2.12 | $2.12 | $1.86 | $1.86 | $2.08 | $2.08 | 261,990 | $261,990.00 |
| 02-25-2026 | $1.84 | $1.84 | $1.89 | $1.89 | $1.83 | $1.83 | $1.86 | $1.86 | 71,493 | $71,493.00 |
| 02-24-2026 | $1.80 | $1.80 | $1.86 | $1.86 | $1.77 | $1.77 | $1.85 | $1.85 | 35,835 | $35,835.00 |
| 02-23-2026 | $1.87 | $1.87 | $1.89 | $1.89 | $1.72 | $1.72 | $1.80 | $1.80 | 77,160 | $77,160.00 |