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
16th Dec 2025 (Tue) 2.91 2.91 2.75 2.75 0
15th Dec 2025 (Mon) 2.91 2.91 2.79 2.75 834
12th Dec 2025 (Fri) 3.03 3.05 2.92 2.958 4,332
11th Dec 2025 (Thu) 2.86 3.04 2.86 3.01 9,959
10th Dec 2025 (Wed) 2.77 2.87 2.74 2.81 9,827
9th Dec 2025 (Tue) 2.79 2.84 2.70 2.78 27,503
8th Dec 2025 (Mon) 2.71 2.79 2.71 2.75 4,932
5th Dec 2025 (Fri) 2.90 2.90 2.76 2.75 7,887
4th Dec 2025 (Thu) 2.96 2.96 2.87 2.87 7,016
3rd Dec 2025 (Wed) 2.85 2.96 2.85 2.96 3,448
2nd Dec 2025 (Tue) 2.85 2.87 2.81 2.86 3,029
1st Dec 2025 (Mon) 2.92 2.92 2.84 2.85 2,609
28th Nov 2025 (Fri) 2.85 2.86 2.85 2.91 368
27th Nov 2025 (Thu) 2.70 2.97 2.69 2.75 3,509
26th Nov 2025 (Wed) 2.70 2.97 2.69 2.75 7,939
25th Nov 2025 (Tue) 2.54 2.71 2.54 2.65 5,286
24th Nov 2025 (Mon) 2.52 2.55 2.51 2.52 2,509
21st Nov 2025 (Fri) 2.37 2.50 2.37 2.48 3,551
20th Nov 2025 (Thu) 2.57 2.57 2.56 2.56 162
19th Nov 2025 (Wed) 2.57 2.58 2.56 2.56 162
18th Nov 2025 (Tue) 2.63 2.63 2.54 2.56 7,743
17th Nov 2025 (Mon) 2.62 2.65 2.55 2.65 2,773
14th Nov 2025 (Fri) 2.55 2.59 2.50 2.53 10,727
13th Nov 2025 (Thu) 2.62 2.65 2.56 2.58 1,396
12th Nov 2025 (Wed) 2.57 2.65 2.55 2.61 7,825
11th Nov 2025 (Tue) 2.43 2.63 2.43 2.62 3,009
10th Nov 2025 (Mon) 2.52 2.52 2.48 2.51 848
7th Nov 2025 (Fri) 2.61 2.61 2.43 2.47 11,066
6th Nov 2025 (Thu) 2.985 2.99 2.66 2.71 4,320
5th Nov 2025 (Wed) 2.89 3.00 2.86 2.98 11,363
4th Nov 2025 (Tue) 2.92 2.92 2.90 2.90 0
3rd Nov 2025 (Mon) 2.92 2.93 2.88 2.90 2,521
31st Oct 2025 (Fri) 2.78 3.01 2.78 3.00 5,488
30th Oct 2025 (Thu) 2.84 2.88 2.73 2.77 1,523
29th Oct 2025 (Wed) 2.86 2.86 2.76 2.81 9,067
28th Oct 2025 (Tue) 2.95 2.96 2.82 2.87 12,019
27th Oct 2025 (Mon) 3.03 3.03 2.92 2.92 19,812
24th Oct 2025 (Fri) 3.04 3.11 2.99 2.98 6,882
23rd Oct 2025 (Thu) 2.96 3.02 2.92 2.98 12,823
22nd Oct 2025 (Wed) 3.01 3.05 2.93 3.01 5,280
21st Oct 2025 (Tue) 3.16 3.16 3.04 3.09 5,668
20th Oct 2025 (Mon) 3.15 3.20 3.15 3.15 1,480
17th Oct 2025 (Fri) 3.20 3.21 3.11 3.13 2,613
16th Oct 2025 (Thu) 3.36 3.36 3.16 3.21 9,665
FTSE 100 Latest
Value9,723.27
Change-28.04