Financial News

Inuvo, Inc. (NY:INUV)

4.600 +0.190 (+4.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.600 4.950 4.511 4.600 245,034 +0.19(+4.31%)
Jun 27, 2025 4.110 4.640 4.110 4.410 260,558 +0.38(+9.43%)
Jun 26, 2025 3.880 4.040 3.740 4.030 83,431 +0.18(+4.68%)
Jun 25, 2025 3.810 4.540 3.710 3.850 413,372 +0.11(+2.94%)
Jun 24, 2025 3.530 3.740 3.421 3.740 119,094 +0.26(+7.47%)
Jun 23, 2025 3.440 3.540 3.380 3.480 84,968 +0.00(+0.00%)
Jun 20, 2025 3.400 3.490 3.300 3.480 73,845 +0.05(+1.46%)
Jun 18, 2025 3.420 3.490 3.340 3.430 75,189 -0.04(-1.15%)
Jun 17, 2025 3.590 3.600 3.368 3.470 110,436 -0.13(-3.61%)
Jun 16, 2025 3.470 3.800 3.470 3.600 228,732 +0.05(+1.41%)
Jun 13, 2025 3.490 3.560 3.320 3.550 93,813 -0.01(-0.28%)
Jun 12, 2025 3.100 3.750 3.060 3.560 412,139 +0.52(+17.11%)
Jun 11, 2025 3.450 3.450 3.000 3.040 377,943 -0.50(-14.12%)
Jun 10, 2025 3.840 3.840 3.131 3.540 616,341 +3.14(+788.11%)
Jun 09, 2025 0.3980 0.4100 0.3900 0.3986 758,954 -0.00(-0.35%)
Jun 06, 2025 0.4042 0.4113 0.3944 0.4000 908,554 -0.01(-1.89%)
Jun 05, 2025 0.3867 0.4127 0.3860 0.4077 1,259,646 +0.02(+5.81%)
Jun 04, 2025 0.3800 0.4000 0.3651 0.3853 724,287 +0.00(+0.16%)
Jun 03, 2025 0.3954 0.4000 0.3605 0.3847 1,130,032 -0.01(-1.33%)
Jun 02, 2025 0.4000 0.4149 0.3755 0.3899 713,441 -0.01(-2.89%)
May 30, 2025 0.3962 0.4178 0.3900 0.4015 559,783 +0.01(+1.44%)
May 29, 2025 0.4400 0.4470 0.3910 0.3958 1,242,519 -0.05(-10.74%)
May 28, 2025 0.4300 0.4555 0.4300 0.4434 452,325 +0.01(+2.38%)
May 27, 2025 0.4411 0.4411 0.4119 0.4331 694,453 -0.00(-0.41%)
May 23, 2025 0.4302 0.4454 0.4200 0.4349 617,674 -0.01(-1.36%)
May 22, 2025 0.4600 0.4800 0.4355 0.4409 747,069 -0.01(-3.12%)
May 21, 2025 0.4604 0.4820 0.4301 0.4551 873,131 +0.01(+1.77%)
May 20, 2025 0.5500 0.5589 0.4401 0.4472 2,120,460 -0.08(-15.14%)
May 19, 2025 0.4700 0.5300 0.4700 0.5270 1,774,542 +0.07(+14.34%)
May 16, 2025 0.4300 0.4700 0.4300 0.4609 1,588,196 +0.02(+4.70%)
May 15, 2025 0.4373 0.4450 0.4301 0.4402 497,768 +0.01(+1.15%)
May 14, 2025 0.4186 0.4450 0.4186 0.4352 1,364,861 +0.01(+3.50%)
May 13, 2025 0.4031 0.4231 0.4000 0.4205 1,108,274 +0.02(+4.50%)
May 12, 2025 0.4206 0.4383 0.3910 0.4024 1,681,893 -0.01(-1.37%)
May 09, 2025 0.4440 0.4450 0.3920 0.4080 4,770,131 +0.01(+3.34%)
May 08, 2025 0.4021 0.4107 0.3853 0.3948 1,166,702 -0.00(-0.98%)
May 07, 2025 0.4039 0.4200 0.3902 0.3987 806,512 -0.01(-1.29%)
May 06, 2025 0.4000 0.4040 0.3940 0.4039 201,157 +0.01(+2.23%)
May 05, 2025 0.4000 0.4040 0.3900 0.3951 397,842 +0.01(+1.28%)
May 02, 2025 0.3950 0.4077 0.3800 0.3901 423,535 -0.00(-1.12%)
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 following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback