Get the Stockscreener App
0.2059
1.43%
0.0033
After Hours:
.21
0.0041
+1.99%
Inuvo Inc Stock (INUV) Price History
The historical daily chart and data for Inuvo Inc stock (INUV), show that the latest closing stock price as of November 18, 2024, is $0.2059.
- Inuvo Inc all-time high stock price is $3.57, occurred on June 22, 2015.
- The lowest Inuvo Inc stock price recorded was $0.0926 on March 16, 2020. Since then, Inuvo Inc's stock price has risen over 122.35% to $0.2059 now.
- The 52-week high stock price for INUV is $0.57, representing a 176.83% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for INUV is $0.19, indicating a -7.72% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Inuvo Inc (INUV) stock in the beginning of 2023 was $0.56. The stock closed the year at $0.2215, a loss of over -60.45% for the year.
The table below shows more information about INUV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.2095 | $0.2025 | $0.007 | 594,078.0 | +1.63% |
| Nov 15, 2024 | $0.2097 | $0.19 | $0.0197 | 756,357.0 | +0.30% |
| Nov 14, 2024 | $0.208 | $0.195 | $0.013 | 972,118.0 | -2.65% |
| Nov 13, 2024 | $0.2125 | $0.201 | $0.0115 | 581,976.0 | -2.35% |
| Nov 12, 2024 | $0.226 | $0.2054 | $0.0206 | 1,323,103.0 | -6.14% |
| Nov 11, 2024 | $0.2353 | $0.2113 | $0.024 | 1,349,427.0 | -2.41% |
| Nov 08, 2024 | $0.25 | $0.2232 | $0.0268 | 1,574,966.0 | -3.53% |
| Nov 07, 2024 | $0.2489 | $0.2332 | $0.0157 | 581,236.0 | -0.70% |
| Nov 06, 2024 | $0.246 | $0.2342 | $0.0118 | 368,250.0 | +1.98% |
| Nov 05, 2024 | $0.245 | $0.2343 | $0.0107 | 171,011.0 | -0.25% |
| Nov 04, 2024 | $0.2446 | $0.234 | $0.0106 | 321,378.0 | +0.89% |
| Nov 01, 2024 | $0.2391 | $0.233 | $0.0061 | 200,004.0 | -1.30% |
| Oct 31, 2024 | $0.246 | $0.236 | $0.01 | 327,472.0 | -2.80% |
| Oct 30, 2024 | $0.2481 | $0.24 | $0.0081 | 202,203.0 | +1.49% |
| Oct 29, 2024 | $0.2483 | $0.2384 | $0.0099 | 206,400.0 | -2.42% |
| Oct 28, 2024 | $0.2484 | $0.2326 | $0.0158 | 329,676.0 | +6.98% |
| Oct 25, 2024 | $0.2374 | $0.23 | $0.0074 | 260,960.0 | -0.64% |
| Oct 24, 2024 | $0.2486 | $0.232 | $0.0166 | 311,016.0 | -1.23% |
| Oct 23, 2024 | $0.247 | $0.2333 | $0.0137 | 355,669.0 | -3.70% |
| Oct 22, 2024 | $0.247 | $0.2366 | $0.0104 | 191,395.0 | +2.59% |
| Oct 21, 2024 | $0.2403 | $0.2365 | $0.0038 | 322,519.0 | -0.29% |
Inuvo Inc Stock (INUV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inuvo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inuvo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inuvo Inc Stock (INUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.25 | $0.19 | $0.06 | 9,387,982.0 | -13.89% |
| Oct, 2024 | $0.2656 | $0.23 | $0.0356 | 6,491,068.0 | -3.04% |
| Sep, 2024 | $0.2869 | $0.2301 | $0.0568 | 7,665,613.0 | -14.23% |
| Aug, 2024 | $0.33 | $0.2613 | $0.0687 | 7,110,932.0 | -5.58% |
| Jul, 2024 | $0.367 | $0.251 | $0.116 | 11,181,858.0 | +18.57% |
| Jun, 2024 | $0.335 | $0.2301 | $0.1049 | 5,585,234.0 | +0.71% |
| May, 2024 | $0.3786 | $0.25 | $0.1286 | 7,014,022.0 | -23.90% |
| Apr, 2024 | $0.3883 | $0.301 | $0.0873 | 5,014,940.0 | -1.73% |
| Mar, 2024 | $0.55 | $0.3152 | $0.2348 | 11,949,153.0 | -33.29% |
| Feb, 2024 | $0.55 | $0.374 | $0.176 | 8,182,687.0 | +24.20% |
| Jan, 2024 | $0.57 | $0.35 | $0.22 | 12,292,117.0 | -3.15% |
Inuvo Inc Stock (INUV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.447 | $0.2811 | $0.1659 | 11,899,344.0 | +41.86% |
| Nov, 2023 | $0.3287 | $0.1228 | $0.2059 | 33,386,221.0 | +66.44% |
| Oct, 2023 | $0.24 | $0.1745 | $0.0655 | 5,736,385.0 | -15.89% |
| Sep, 2023 | $0.2489 | $0.2052 | $0.0437 | 3,657,793.0 | -10.08% |
| Aug, 2023 | $0.27 | $0.2154 | $0.0546 | 7,059,407.0 | -5.37% |
| Jul, 2023 | $0.259 | $0.20 | $0.059 | 13,329,577.0 | +13.29% |
| Jun, 2023 | $0.2664 | $0.215 | $0.0514 | 12,686,861.0 | -14.52% |
| May, 2023 | $0.39 | $0.2158 | $0.1742 | 20,315,293.0 | -10.11% |
| Apr, 2023 | $0.36 | $0.28 | $0.08 | 4,545,001.0 | -0.96% |
| Mar, 2023 | $0.40 | $0.2385 | $0.1615 | 4,390,649.0 | -24.23% |
| Feb, 2023 | $0.51 | $0.36 | $0.15 | 5,188,176.0 | -15.57% |
| Jan, 2023 | $0.4653 | $0.2149 | $0.2504 | 8,379,220.0 | +105.87% |
Inuvo Inc Stock (INUV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.304 | $0.20 | $0.104 | 5,165,813.0 | -25.67% |
| Nov, 2022 | $0.434 | $0.2799 | $0.1541 | 5,841,242.0 | -19.48% |
| Oct, 2022 | $0.4299 | $0.36 | $0.0699 | 4,389,018.0 | -9.07% |
| Sep, 2022 | $0.5172 | $0.407 | $0.1102 | 5,402,820.0 | -21.23% |
| Aug, 2022 | $0.59 | $0.435 | $0.155 | 7,543,098.0 | +11.50% |
| Jul, 2022 | $0.53 | $0.4205 | $0.1095 | 3,446,297.0 | -6.38% |
| Jun, 2022 | $0.55 | $0.39 | $0.16 | 5,987,992.0 | -2.19% |
| May, 2022 | $0.5186 | $0.2953 | $0.2233 | 8,117,202.0 | +22.48% |
| Apr, 2022 | $0.545 | $0.376 | $0.169 | 7,576,849.0 | -15.67% |
| Mar, 2022 | $0.56 | $0.41 | $0.15 | 10,345,657.0 | +5.83% |
| Feb, 2022 | $0.62 | $0.38 | $0.24 | 13,438,403.0 | +7.67% |
| Jan, 2022 | $0.5699 | $0.355 | $0.2149 | 13,880,778.0 | -18.87% |
3.03%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):