INUV - Inuvo, Inc.
1.93
-0.060 -3.109%
Share volume: 186,196
Last Updated: 04-24-2026
Business Services/Services – Advertising:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.99
-0.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.99 | $1.99 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | $1.93 | 186,196 | $186,196.00 |
| 04-23-2026 | $2.10 | $2.10 | $2.10 | $2.10 | $1.93 | $1.93 | $1.99 | $1.99 | 157,027 | $157,027.00 |
| 04-22-2026 | $2.04 | $2.04 | $2.12 | $2.12 | $2.02 | $2.02 | $2.11 | $2.11 | 205,121 | $205,121.00 |
| 04-21-2026 | $2.14 | $2.14 | $2.17 | $2.17 | $2.03 | $2.03 | $2.06 | $2.06 | 145,378 | $145,378.00 |
| 04-20-2026 | $2.02 | $2.02 | $2.15 | $2.15 | $1.98 | $1.98 | $2.15 | $2.15 | 192,739 | $192,739.00 |
| 04-17-2026 | $2.03 | $2.03 | $2.11 | $2.11 | $1.98 | $1.98 | $2.04 | $2.04 | 209,070 | $209,070.00 |
| 04-16-2026 | $2.09 | $2.09 | $2.15 | $2.15 | $1.94 | $1.94 | $2.01 | $2.01 | 389,791 | $389,791.00 |
| 04-15-2026 | $1.87 | $1.87 | $2.04 | $2.04 | $1.86 | $1.86 | $2.02 | $2.02 | 840,617 | $840,617.00 |
| 04-14-2026 | $1.88 | $1.88 | $1.94 | $1.94 | $1.83 | $1.83 | $1.86 | $1.86 | 222,956 | $222,956.00 |
| 04-13-2026 | $1.81 | $1.81 | $1.92 | $1.92 | $1.80 | $1.80 | $1.88 | $1.88 | 223,783 | $223,783.00 |