Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	2.100	2.100	1.930	1.990	156,525	-0.12(-5.69%)
Apr 22, 2026	2.040	2.120	2.020	2.110	204,862	+0.05(+2.43%)
Apr 21, 2026	2.140	2.170	2.030	2.060	145,379	-0.09(-4.19%)
Apr 20, 2026	2.020	2.150	1.980	2.150	192,528	+0.11(+5.39%)
Apr 17, 2026	2.030	2.110	1.984	2.040	209,071	+0.03(+1.49%)
Apr 16, 2026	2.090	2.149	1.935	2.010	389,504	-0.01(-0.50%)
Apr 15, 2026	1.870	2.039	1.860	2.020	828,084	+0.16(+8.60%)
Apr 14, 2026	1.880	1.940	1.830	1.860	222,888	-0.02(-1.06%)
Apr 13, 2026	1.810	1.916	1.800	1.880	223,756	+0.06(+3.30%)
Apr 10, 2026	1.900	1.925	1.810	1.820	528,702	-0.06(-3.19%)
Apr 09, 2026	1.960	1.990	1.830	1.880	267,062	-0.08(-4.08%)
Apr 08, 2026	2.070	2.080	1.930	1.960	178,893	+0.04(+2.08%)
Apr 07, 2026	1.960	1.987	1.870	1.920	106,973	-0.05(-2.54%)
Apr 06, 2026	2.130	2.155	1.940	1.970	275,736	-0.13(-6.19%)
Apr 02, 2026	2.080	2.120	2.040	2.100	94,189	-0.04(-1.87%)
Apr 01, 2026	2.100	2.210	2.060	2.140	197,583	+0.07(+3.38%)
Mar 31, 2026	1.910	2.140	1.890	2.070	130,597	+0.18(+9.52%)
Mar 30, 2026	1.920	1.980	1.830	1.890	275,505	-0.03(-1.56%)
Mar 27, 2026	1.950	2.030	1.860	1.920	233,965	-0.05(-2.54%)
Mar 26, 2026	2.100	2.150	1.950	1.970	281,377	-0.15(-7.08%)
Mar 25, 2026	2.190	2.310	2.110	2.120	285,766	-0.08(-3.64%)
Mar 24, 2026	2.380	2.393	2.170	2.200	365,754	-0.18(-7.56%)
Mar 23, 2026	2.470	2.490	2.321	2.380	120,086	-0.10(-4.03%)
Mar 20, 2026	2.460	2.480	2.380	2.480	86,890	+0.02(+0.81%)
Mar 19, 2026	2.600	2.600	2.320	2.460	246,120	-0.17(-6.46%)
Mar 18, 2026	2.530	2.650	2.480	2.630	222,672	+0.10(+3.95%)
Mar 17, 2026	2.550	2.730	2.520	2.530	291,849	-0.02(-0.78%)
Mar 16, 2026	2.550	2.670	2.490	2.550	277,570	+0.03(+1.19%)
Mar 13, 2026	2.650	2.720	2.520	2.520	167,320	-0.15(-5.62%)
Mar 12, 2026	2.660	2.789	2.620	2.670	207,183	-0.12(-4.30%)
Mar 11, 2026	2.620	2.790	2.540	2.790	242,751	+0.22(+8.56%)
Mar 10, 2026	2.720	2.840	2.560	2.570	218,792	-0.09(-3.38%)
Mar 09, 2026	2.640	2.712	2.460	2.660	332,207	+0.01(+0.38%)
Mar 06, 2026	2.710	2.840	2.580	2.650	531,388	-0.10(-3.64%)
Mar 05, 2026	2.920	2.951	2.630	2.750	722,261	-0.22(-7.41%)
Mar 04, 2026	3.000	3.300	2.920	2.970	745,871	+0.15(+5.32%)
Mar 03, 2026	3.020	3.500	2.520	2.820	1,239,054	-0.37(-11.60%)
Mar 02, 2026	2.520	3.375	2.500	3.190	1,820,651	+0.64(+25.10%)
Feb 27, 2026	2.120	2.570	2.060	2.550	807,262	+0.47(+22.60%)
Feb 26, 2026	1.900	2.120	1.860	2.080	231,909	+0.22(+11.83%)
Feb 25, 2026	1.840	1.890	1.830	1.860	71,388	+0.01(+0.54%)
Feb 24, 2026	1.800	1.860	1.770	1.850	35,639	+0.05(+2.78%)
Feb 23, 2026	1.870	1.890	1.720	1.800	76,971	-0.09(-4.76%)
Feb 20, 2026	1.980	1.982	1.840	1.890	86,263	-0.09(-4.55%)
Feb 19, 2026	1.840	1.990	1.810	1.980	128,381	+0.13(+7.03%)
Feb 18, 2026	1.810	1.940	1.774	1.850	83,789	+0.04(+2.21%)
Feb 17, 2026	1.900	1.910	1.760	1.810	72,465	-0.09(-4.74%)
Feb 13, 2026	1.860	1.950	1.800	1.900	109,431	+0.06(+3.26%)
Feb 12, 2026	1.810	1.850	1.750	1.840	140,281	+0.05(+2.79%)
Feb 11, 2026	1.890	1.905	1.750	1.790	101,717	-0.07(-3.76%)
Feb 10, 2026	1.960	1.990	1.860	1.860	124,618	-0.12(-6.06%)
Feb 09, 2026	1.900	1.980	1.830	1.980	127,107	+0.08(+4.21%)
Feb 06, 2026	1.680	1.940	1.680	1.900	276,811	+0.23(+13.77%)
Feb 05, 2026	1.700	1.720	1.640	1.670	151,589	-0.06(-3.47%)
Feb 04, 2026	1.810	1.854	1.620	1.730	216,426	-0.08(-4.42%)
Feb 03, 2026	1.900	1.940	1.790	1.810	285,871	-0.06(-3.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Inuvo, Inc. (NY:INUV)

Historical Prices

Starting at $3.75/week.

Subscribe Today