Inuvo (INUV) Price: 0.5699

Inuvo, Inc. (INUV)

0.5699 -0.01 (-1.74%) USD | NYAM | Oct 02, 16:00

0.56 -0.01 (-1.74%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1998. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.587	0.5905	0.5499	0.5699	148228.0
Oct 01, 2026	0.5798	0.5899	0.565	0.58	38153.00
Sep 30, 2026	0.5543	0.57	0.5422	0.5632	52949.00
Sep 29, 2026	0.47	0.5799	0.47	0.562	394065.0
Sep 28, 2026	0.57	0.5785	0.545	0.568	68684.00
Sep 25, 2026	0.58	0.593	0.555	0.574	135203.0
Sep 24, 2026	0.5858	0.61	0.57	0.5799	70804.00
Sep 23, 2026	0.5745	0.6135	0.5714	0.596	124629.0
Sep 22, 2026	0.599	0.5999	0.5713	0.5713	89684.00
Sep 21, 2026	0.61	0.6123	0.5801	0.5801	121116.0
Sep 18, 2026	0.59	0.5998	0.58	0.589	95773.00
Sep 17, 2026	0.59	0.60	0.58	0.58	102785.0
Sep 16, 2026	0.60	0.6045	0.5801	0.585	147977.0
Sep 15, 2026	0.6201	0.6297	0.57	0.57	204555.0
Sep 14, 2026	0.625	0.6406	0.61	0.6152	162775.0
Sep 11, 2026	0.6359	0.6438	0.6082	0.6186	122016.0
Sep 10, 2026	0.6172	0.6398	0.61	0.6192	149263.0
Sep 09, 2026	0.65	0.65	0.62	0.62	105429.0
Sep 08, 2026	0.65	0.6501	0.61	0.65	334455.0
Sep 04, 2026	0.66	0.6699	0.631	0.647	216536.0
Sep 03, 2026	0.66	0.6876	0.6401	0.6566	196152.0
Sep 02, 2026	0.68	0.69	0.65	0.656	127247.0
Sep 01, 2026	0.70	0.70	0.6601	0.667	223055.0
Aug 31, 2026	0.71	0.72	0.68	0.70	164196.0
Aug 28, 2026	0.7119	0.729	0.6884	0.6991	191700.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks