Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inuvo (INUV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.11 2.12 2.07 2.10 4,167
2nd Apr 2026 (Thu) 2.11 2.12 2.07 2.10 4,167
1st Apr 2026 (Wed) 2.10 2.20 2.10 2.14 6,714
31st Mar 2026 (Tue) 1.955 2.14 1.93 2.07 2,662
30th Mar 2026 (Mon) 1.95 1.95 1.84 1.89 42,265
27th Mar 2026 (Fri) 1.95 1.99 1.86 1.92 9,336
26th Mar 2026 (Thu) 2.11 2.15 1.95 1.97 43,924
25th Mar 2026 (Wed) 2.25 2.28 2.11 2.12 37,097
24th Mar 2026 (Tue) 2.335 2.36 2.18 2.20 12,154
23rd Mar 2026 (Mon) 2.45 2.45 2.34 2.38 4,803
20th Mar 2026 (Fri) 2.40 2.48 2.39 2.48 2,013
19th Mar 2026 (Thu) 2.55 2.57 2.35 2.46 10,668
18th Mar 2026 (Wed) 2.54 2.65 2.49 2.63 10,018
17th Mar 2026 (Tue) 2.60 2.68 2.53 2.53 6,010
16th Mar 2026 (Mon) 2.60 2.62 2.49 2.55 32,700
13th Mar 2026 (Fri) 2.69 2.69 2.52 2.52 11,356
12th Mar 2026 (Thu) 2.73 2.78 2.64 2.67 4,102
11th Mar 2026 (Wed) 2.63 2.78 2.55 2.79 10,597
10th Mar 2026 (Tue) 2.74 2.77 2.56 2.57 8,855
9th Mar 2026 (Mon) 2.60 2.71 2.48 2.66 11,452
6th Mar 2026 (Fri) 2.71 2.84 2.58 2.65 13,122
5th Mar 2026 (Thu) 2.91 2.91 2.63 2.75 34,977
4th Mar 2026 (Wed) 3.06 3.275 2.94 2.97 29,622
3rd Mar 2026 (Tue) 3.00 3.50 2.55 2.82 37,263
2nd Mar 2026 (Mon) 2.53 3.37 2.53 3.19 123,489
27th Feb 2026 (Fri) 2.17 2.57 2.06 2.55 70,237
26th Feb 2026 (Thu) 1.92 2.10 1.87 2.08 23,386
25th Feb 2026 (Wed) 1.82 1.86 1.82 1.86 0
24th Feb 2026 (Tue) 1.82 1.85 1.82 1.85 0
23rd Feb 2026 (Mon) 1.82 1.82 1.76 1.80 2,122
20th Feb 2026 (Fri) 1.98 1.98 1.855 1.89 6,474
19th Feb 2026 (Thu) 1.83 1.99 1.83 1.98 16,055
18th Feb 2026 (Wed) 1.785 1.94 1.78 1.85 4,792
17th Feb 2026 (Tue) 1.84 1.84 1.78 1.81 1,977
16th Feb 2026 (Mon) 1.83 1.94 1.83 1.90 1,319
13th Feb 2026 (Fri) 1.83 1.94 1.83 1.90 1,319
12th Feb 2026 (Thu) 1.78 1.84 1.78 1.84 2,419
11th Feb 2026 (Wed) 1.83 1.83 1.76 1.79 7,607
10th Feb 2026 (Tue) 1.94 1.98 1.87 1.86 4,501
9th Feb 2026 (Mon) 1.90 1.98 1.84 1.98 11,009
6th Feb 2026 (Fri) 1.73 1.94 1.72 1.90 12,025
FTSE 100 Latest
Value10,436.29
Change71.50