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
6th Feb 2026 (Fri) 1.73 1.94 1.72 1.90 12,025
5th Feb 2026 (Thu) 1.70 1.70 1.65 1.67 4,177
4th Feb 2026 (Wed) 1.80 1.80 1.62 1.73 15,417
3rd Feb 2026 (Tue) 1.90 1.905 1.79 1.81 19,703
2nd Feb 2026 (Mon) 2.02 2.05 1.64 1.87 64,032
30th Jan 2026 (Fri) 2.235 2.32 2.01 2.08 9,079
29th Jan 2026 (Thu) 2.32 2.50 2.115 2.19 69,116
28th Jan 2026 (Wed) 3.37 3.55 3.29 3.34 16,192
27th Jan 2026 (Tue) 3.26 3.35 3.03 3.34 13,217
26th Jan 2026 (Mon) 3.145 3.23 3.025 3.23 28,943
23rd Jan 2026 (Fri) 3.00 3.01 2.95 3.00 10,447
22nd Jan 2026 (Thu) 2.89 3.07 2.89 3.08 6,073
21st Jan 2026 (Wed) 2.80 2.96 2.74 2.84 6,357
20th Jan 2026 (Tue) 2.83 2.88 2.80 2.80 7,028
19th Jan 2026 (Mon) 3.00 3.00 2.65 2.89 15,507
16th Jan 2026 (Fri) 3.00 3.00 2.65 2.89 15,507
15th Jan 2026 (Thu) 3.35 3.35 2.95 3.02 16,176
14th Jan 2026 (Wed) 3.655 3.68 3.40 3.41 16,746
13th Jan 2026 (Tue) 3.55 3.78 3.43 3.33 43,987
12th Jan 2026 (Mon) 2.75 3.47 2.74 3.33 83,762
9th Jan 2026 (Fri) 2.71 2.72 2.65 2.73 1,802
8th Jan 2026 (Thu) 2.73 2.73 2.72 2.75 583
7th Jan 2026 (Wed) 2.70 2.76 2.66 2.77 10,289
6th Jan 2026 (Tue) 2.64 2.65 2.59 2.63 3,943
5th Jan 2026 (Mon) 2.68 2.75 2.66 2.68 2,746
2nd Jan 2026 (Fri) 2.54 2.65 2.54 2.64 4,642
1st Jan 2026 (Thu) 2.47 2.50 2.44 2.48 9,239
31st Dec 2025 (Wed) 2.47 2.50 2.44 2.48 9,239
30th Dec 2025 (Tue) 2.54 2.57 2.46 2.46 30,665
29th Dec 2025 (Mon) 2.61 2.63 2.50 2.52 5,070
26th Dec 2025 (Fri) 2.60 2.62 2.56 2.61 12,503
25th Dec 2025 (Thu) 2.60 2.61 2.60 2.65 3,481
24th Dec 2025 (Wed) 2.60 2.61 2.60 2.65 3,481
23rd Dec 2025 (Tue) 2.66 2.695 2.53 2.60 28,004
22nd Dec 2025 (Mon) 2.72 2.72 2.64 2.67 14,849
19th Dec 2025 (Fri) 2.69 2.75 2.59 2.66 22,511
18th Dec 2025 (Thu) 2.80 2.80 2.61 2.64 7,250
17th Dec 2025 (Wed) 2.72 2.79 2.68 2.77 3,545
16th Dec 2025 (Tue) 2.75 2.75 2.70 2.69 3,968
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
FTSE 100 Latest
Value10,369.75
Change60.53