Financial News

Inuvo, Inc. (NY:INUV)

3.390 +0.010 (+0.30%)
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2025 3.510 3.510 3.360 3.380 71,870 -0.16(-4.52%)
Aug 19, 2025 3.720 3.773 3.419 3.540 126,101 -0.12(-3.28%)
Aug 18, 2025 3.680 3.780 3.610 3.660 56,011 -0.02(-0.54%)
Aug 15, 2025 3.910 3.920 3.680 3.680 99,347 -0.25(-6.36%)
Aug 14, 2025 3.790 3.950 3.720 3.930 102,295 +0.15(+3.97%)
Aug 13, 2025 3.880 3.910 3.652 3.780 87,583 -0.10(-2.58%)
Aug 12, 2025 3.900 3.970 3.720 3.880 127,636 +0.02(+0.52%)
Aug 11, 2025 3.910 4.100 3.860 3.860 195,644 +0.00(+0.00%)
Aug 08, 2025 4.740 4.850 3.710 3.860 576,568 -1.59(-29.17%)
Aug 07, 2025 5.300 5.470 5.100 5.450 146,369 +0.16(+3.02%)
Aug 06, 2025 5.300 5.370 5.150 5.290 87,262 +0.03(+0.57%)
Aug 05, 2025 5.050 5.340 5.046 5.260 54,484 +0.21(+4.16%)
Aug 04, 2025 4.860 5.090 4.860 5.050 40,180 +0.19(+3.91%)
Aug 01, 2025 4.810 5.020 4.650 4.860 155,265 -0.02(-0.41%)
Jul 31, 2025 5.000 5.340 4.830 4.880 147,690 -0.06(-1.21%)
Jul 30, 2025 5.050 5.140 4.820 4.940 56,675 -0.11(-2.18%)
Jul 29, 2025 5.250 5.310 5.010 5.050 103,314 -0.34(-6.31%)
Jul 28, 2025 5.630 5.630 5.256 5.390 135,504 -0.26(-4.60%)
Jul 25, 2025 5.530 5.740 5.370 5.650 91,898 +0.06(+1.07%)
Jul 24, 2025 5.750 5.856 5.470 5.590 64,265 -0.29(-4.93%)
Jul 23, 2025 5.660 5.928 5.460 5.880 150,516 +0.23(+4.07%)
Jul 22, 2025 5.600 5.810 5.010 5.650 136,636 +0.05(+0.89%)
Jul 21, 2025 5.820 6.187 5.550 5.600 116,100 -0.21(-3.61%)
Jul 18, 2025 5.750 6.270 5.601 5.810 208,472 +0.05(+0.87%)
Jul 17, 2025 5.170 5.990 5.170 5.760 395,148 +0.58(+11.20%)
Jul 16, 2025 5.240 5.300 5.112 5.180 39,881 -0.08(-1.52%)
Jul 15, 2025 5.460 5.550 5.129 5.260 67,466 -0.13(-2.41%)
Jul 14, 2025 5.340 5.467 5.030 5.390 93,472 +0.14(+2.67%)
Jul 11, 2025 4.910 5.590 4.910 5.250 279,247 +0.31(+6.28%)
Jul 10, 2025 4.940 5.000 4.800 4.940 73,958 -0.03(-0.60%)
Jul 09, 2025 4.960 5.030 4.800 4.970 60,870 +0.02(+0.40%)
Jul 08, 2025 4.960 5.050 4.900 4.950 76,732 +0.03(+0.61%)
Jul 07, 2025 4.970 5.180 4.700 4.920 107,775 -0.03(-0.61%)
Jul 03, 2025 4.800 5.000 4.730 4.950 77,185 +0.24(+5.10%)
Jul 02, 2025 4.880 5.190 4.595 4.710 273,334 -0.18(-3.68%)
Jul 01, 2025 4.600 5.237 4.600 4.890 288,995 +0.29(+6.30%)
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 -0.45(-11.19%)
Jun 09, 2025 3.980 4.100 3.900 3.986 75,895 -0.01(-0.35%)
Jun 06, 2025 4.042 4.113 3.944 4.000 90,855 -0.08(-1.89%)
Jun 05, 2025 3.867 4.127 3.860 4.077 125,964 +0.22(+5.81%)
Jun 04, 2025 3.800 4.000 3.651 3.853 72,428 +0.01(+0.16%)
Jun 03, 2025 3.954 4.000 3.605 3.847 113,003 -0.05(-1.33%)
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