Free Trial

Inuvo (INUV) Stock Chart & Stock Price History

Inuvo logo
$0.24
0.00 (0.00%)
(As of 11/1/2024 ET)

Inuvo Stock Price Performance

5 Day
Performance
-3.99%
1 Month
Performance
-1.34%
3 Month
Performance
-23.87%
6 Month
Performance
-28.44%
Year-To-Date
Performance
-44.47%
1 Year
Performance
+24.87%
Receive INUV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inuvo and its competitors with MarketBeat's FREE daily newsletter

INUV Stock Chart for Saturday, November, 2, 2024

Inuvo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.24$0.24
-0.97%
$0.24$0.23200,403 shs$33.14 million
10/31/2024$0.25$0.24
-3.21%
$0.25$0.24327,478 shs$33.47 million
10/30/2024$0.24$0.25
+2.33%
$0.25$0.24203,443 shs$34.57 million
10/29/2024$0.25$0.24
-2.12%
$0.25$0.24206,810 shs$33.66 million
10/28/2024$0.23$0.25
+5.86%
$0.25$0.23332,104 shs$34.38 million
10/25/2024$0.23$0.23
-0.81%
$0.24$0.23264,976 shs$32.43 million
10/24/2024$0.24$0.23
-1.56%
$0.25$0.23310,566 shs$32.69 million
10/23/2024$0.25$0.24
-3.38%
$0.25$0.23362,936 shs$33.21 million
10/22/2024$0.24$0.25
+2.59%
$0.25$0.24186,276 shs$34.37 million
10/21/2024$0.24$0.24
-0.29%
$0.24$0.24322,619 shs$33.50 million
10/18/2024$0.25$0.24
-3.27%
$0.25$0.24382,202 shs$33.15 million
10/17/2024$0.25$0.25
-3.12%
$0.25$0.24192,840 shs$34.27 million
10/16/2024$0.25$0.25
-0.35%
$0.26$0.25398,932 shs$35.38 million
10/15/2024$0.25$0.25
+0.20%
$0.26$0.25251,967 shs$35.50 million
10/14/2024$0.26$0.25
-2.54%
$0.27$0.25795,906 shs$35.43 million
10/11/2024$0.25$0.26
+2.73%
$0.26$0.25338,401 shs$36.50 million
10/10/2024$0.24$0.25
+4.03%
$0.25$0.24199,053 shs$35.39 million
10/09/2024$0.24$0.24
+0.83%
$0.25$0.24183,889 shs$34.02 million
10/08/2024$0.25$0.24
-1.67%
$0.25$0.24210,776 shs$33.74 million
10/07/2024$0.25$0.25
-2.27%
$0.26$0.24220,190 shs$34.31 million
10/04/2024$0.25$0.25
+1.91%
$0.25$0.24187,128 shs$35.11 million
10/03/2024$0.24$0.25
+2.97%
$0.25$0.24141,501 shs$34.45 million
10/02/2024$0.24$0.24
-0.33%
$0.25$0.24253,809 shs$33.46 million
10/01/2024$0.25$0.24
-3.07%
$0.25$0.24204,169 shs$33.57 million
09/30/2024$0.25$0.25
-0.92%
$0.25$0.24267,718 shs$34.64 million
09/27/2024$0.25$0.25
-2.54%
$0.25$0.25233,627 shs$34.48 million
09/26/2024$0.26$0.25
-2.33%
$0.26$0.25413,691 shs$35.37 million
09/25/2024$0.24$0.26
+6.79%
$0.27$0.24832,582 shs$36.22 million
09/24/2024$0.24$0.24
+1.47%
$0.25$0.23449,448 shs$33.78 million
09/23/2024$0.27$0.24
-12.50%
$0.26$0.24849,447 shs$33.29 million
09/20/2024$0.25$0.24
-2.80%
$0.25$0.24665,867 shs$33.50 million
09/19/2024$0.26$0.25
-5.23%
$0.27$0.24759,018 shs$34.47 million
09/18/2024$0.26$0.26
-0.38%
$0.27$0.26220,085 shs$36.37 million
09/17/2024$0.27$0.26
-2.10%
$0.27$0.26209,614 shs$36.51 million
09/16/2024$0.27$0.27
-0.52%
$0.27$0.27326,443 shs$37.29 million
09/13/2024$0.27$0.27
+0.83%
$0.28$0.26262,374 shs$37.64 million
09/12/2024$0.26$0.27
+1.41%
$0.27$0.2684,214 shs$37.18 million
09/11/2024$0.26$0.26
+1.59%
$0.28$0.26348,187 shs$36.66 million
09/10/2024$0.25$0.26
+1.45%
$0.28$0.26116,026 shs$36.23 million
09/09/2024$0.26$0.25
-1.43%
$0.27$0.25345,261 shs$35.71 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.25$0.26
+2.30%
$0.27$0.25305,630 shs$36.09 million
09/05/2024$0.27$0.25
-5.19%
$0.27$0.25339,058 shs$35.28 million
09/04/2024$0.26$0.27
+2.07%
$0.27$0.26189,440 shs$37.21 million
09/03/2024$0.29$0.26
-9.36%
$0.29$0.26481,966 shs$36.45 million
09/02/2024$0.29$0.29$0.29$0.28344,300 shs$40.22 million
08/30/2024$0.28$0.28
-0.21%
$0.29$0.28340,863 shs$39.41 million
08/29/2024$0.27$0.28
+6.41%
$0.29$0.27305,874 shs$39.49 million
08/28/2024$0.29$0.27
-8.52%
$0.29$0.26448,229 shs$37.11 million
08/27/2024$0.28$0.29
+4.28%
$0.29$0.28188,038 shs$40.57 million
08/26/2024$0.28$0.28
-1.38%
$0.28$0.28142,476 shs$38.90 million
08/23/2024$0.27$0.27
-0.37%
$0.28$0.27278,873 shs$38.08 million
08/22/2024$0.28$0.27
-0.83%
$0.29$0.27131,786 shs$38.22 million
08/21/2024$0.29$0.28
-3.47%
$0.28$0.27376,243 shs$38.54 million
08/20/2024$0.28$0.29
+0.74%
$0.29$0.27331,278 shs$39.92 million
08/19/2024$0.29$0.28
-1.70%
$0.30$0.27357,513 shs$39.63 million
08/16/2024$0.29$0.29
-1.04%
$0.30$0.28262,174 shs$39.87 million
08/15/2024$0.27$0.29
+5.26%
$0.29$0.27319,789 shs$40.29 million
08/14/2024$0.28$0.27
-0.80%
$0.29$0.27246,760 shs$38.27 million
08/13/2024$0.27$0.28
+3.30%
$0.28$0.27252,319 shs$38.58 million
08/12/2024$0.28$0.27
-5.18%
$0.29$0.26630,881 shs$37.35 million
08/09/2024$0.32$0.28
-11.86%
$0.32$0.27594,913 shs$39.39 million
08/08/2024$0.30$0.32
+7.07%
$0.32$0.30407,089 shs$44.69 million
08/07/2024$0.30$0.30
+0.98%
$0.31$0.30288,708 shs$41.74 million
08/06/2024$0.29$0.30
+1.41%
$0.31$0.29270,440 shs$41.34 million
08/05/2024$0.31$0.29
-5.08%
$0.30$0.28398,216 shs$40.76 million
08/02/2024$0.32$0.31
-1.59%
$0.31$0.30240,060 shs$43.36 million
08/01/2024$0.31$0.32
+1.48%
$0.33$0.30293,084 shs$44.06 million


This page (NYSE:INUV) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners