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
28th Sep 2026 (Mon) 0.563 0.563 0.55 0.568 2,761
25th Sep 2026 (Fri) 0.5734 0.58 0.5601 0.574 2,365
24th Sep 2026 (Thu) 0.60 0.60 0.57 0.5799 1,756
23rd Sep 2026 (Wed) 0.5774 0.5999 0.573 0.596 3,924
22nd Sep 2026 (Tue) 0.5905 0.5905 0.5713 0.5713 10,397
21st Sep 2026 (Mon) 0.60 0.61 0.5812 0.5801 7,054
18th Sep 2026 (Fri) 0.59 0.5979 0.58 0.589 3,694
17th Sep 2026 (Thu) 0.5929 0.5999 0.5846 0.58 1,951
16th Sep 2026 (Wed) 0.5976 0.5976 0.5801 0.585 3,556
15th Sep 2026 (Tue) 0.6207 0.6296 0.5721 0.57 10,690
14th Sep 2026 (Mon) 0.6102 0.63 0.61 0.6152 5,826
11th Sep 2026 (Fri) 0.6264 0.6299 0.61 0.6186 4,144
10th Sep 2026 (Thu) 0.62 0.639 0.6101 0.6192 7,074
9th Sep 2026 (Wed) 0.623 0.6299 0.6212 0.62 1,643
8th Sep 2026 (Tue) 0.64 0.6423 0.6165 0.65 2,418
7th Sep 2026 (Mon) 0.6583 0.6583 0.6313 0.647 12,339
4th Sep 2026 (Fri) 0.6583 0.6583 0.6313 0.647 12,339
3rd Sep 2026 (Thu) 0.66 0.67 0.645 0.6566 11,259
2nd Sep 2026 (Wed) 0.682 0.685 0.65 0.656 8,477
1st Sep 2026 (Tue) 0.6805 0.689 0.6623 0.667 13,913
31st Aug 2026 (Mon) 0.7161 0.7168 0.6818 0.70 17,834
28th Aug 2026 (Fri) 0.71 0.71 0.6898 0.6991 10,703
27th Aug 2026 (Thu) 0.69 0.7446 0.687 0.729 14,537
26th Aug 2026 (Wed) 0.7015 0.7039 0.69 0.6899 7,912
25th Aug 2026 (Tue) 0.7023 0.7258 0.695 0.7138 6,078
24th Aug 2026 (Mon) 0.72 0.72 0.7078 0.705 6,224
21st Aug 2026 (Fri) 0.75 0.75 0.7165 0.7257 14,612
20th Aug 2026 (Thu) 0.7384 0.7699 0.714 0.72 13,331
19th Aug 2026 (Wed) 0.73 0.7412 0.7255 0.737 4,413
18th Aug 2026 (Tue) 0.7401 0.7499 0.7221 0.7449 6,482
17th Aug 2026 (Mon) 0.8245 0.8245 0.7201 0.7501 26,034
14th Aug 2026 (Fri) 0.8606 0.8606 0.7757 0.7819 20,881
13th Aug 2026 (Thu) 0.885 0.892 0.8601 0.86 1,682
12th Aug 2026 (Wed) 0.9549 0.9549 0.86 0.8599 34,830
11th Aug 2026 (Tue) 1.01 1.04 0.9999 1.03 25,215
10th Aug 2026 (Mon) 1.03 1.03 0.99 1.02 25,345
7th Aug 2026 (Fri) 1.05 1.06 1.01 1.03 8,540
6th Aug 2026 (Thu) 1.06 1.06 0.9942 1.02 8,557
5th Aug 2026 (Wed) 1.12 1.15 1.06 1.09 24,888
4th Aug 2026 (Tue) 0.98 1.11 0.98 1.09 10,592
3rd Aug 2026 (Mon) 0.98 1.02 0.9439 0.9589 23,654
31st Jul 2026 (Fri) 0.98 0.98 0.90 0.92 10,263
30th Jul 2026 (Thu) 0.945 0.9577 0.93 0.965 12,801
29th Jul 2026 (Wed) 0.97 0.97 0.8898 0.9314 12,791
FTSE 100 Latest
Value10,684.88
Change-10.37