Free Trial

Inuvo (INUV) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free INUV Stock Alerts
$0.26
-0.02 (-7.27%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Inuvo Stock Price Performance

5 Day
Performance
-15.00%
1 Month
Performance
-23.79%
3 Month
Performance
-38.18%
6 Month
Performance
-19.81%
Year-To-Date
Performance
-40.00%
1 Year
Performance
+0.95%
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

Ad Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

INUV Stock Chart for Saturday, June, 1, 2024

INUV Chart by TradingView

Inuvo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.27$0.26
-6.32%		$0.28$0.25587,151 shs$35.67 million
05/30/2024$0.28$0.27
-4.15%		$0.29$0.27277,765 shs$38.08 million
05/29/2024$0.30$0.28
-4.38%		$0.30$0.27462,915 shs$39.73 million
05/28/2024$0.30$0.30
-1.00%		$0.32$0.29280,226 shs$41.54 million
05/27/2024$0.30$0.30$0.32$0.29288,900 shs$41.96 million
05/24/2024$0.30$0.30
-1.15%		$0.32$0.29287,795 shs$41.96 million
05/23/2024$0.28$0.30
+7.97%		$0.32$0.28395,205 shs$42.45 million
05/22/2024$0.29$0.28
-2.40%		$0.30$0.26377,724 shs$39.32 million
05/21/2024$0.30$0.29
-5.23%		$0.31$0.28347,830 shs$40.29 million
05/20/2024$0.31$0.30
-0.52%		$0.31$0.29487,335 shs$42.51 million
05/17/2024$0.31$0.31
-0.16%		$0.32$0.31217,119 shs$43.17 million
05/16/2024$0.31$0.31
-0.29%		$0.32$0.31459,490 shs$43.24 million
05/15/2024$0.32$0.31
-1.68%		$0.33$0.31148,298 shs$43.36 million
05/14/2024$0.31$0.32
+1.55%		$0.32$0.31215,338 shs$44.10 million
05/13/2024$0.32$0.31
-2.60%		$0.34$0.31305,197 shs$43.43 million
05/10/2024$0.32$0.32
+0.22%		$0.33$0.31226,886 shs$44.58 million
05/09/2024$0.33$0.32
-2.15%		$0.34$0.31223,713 shs$44.48 million
05/08/2024$0.35$0.33
-7.14%		$0.38$0.32395,454 shs$45.46 million
05/07/2024$0.35$0.35
+0.49%		$0.37$0.33443,721 shs$48.96 million
05/06/2024$0.32$0.35
+7.50%		$0.36$0.33378,750 shs$48.72 million
05/03/2024$0.33$0.32
-2.67%		$0.34$0.32181,342 shs$44.90 million
05/02/2024$0.33$0.33
-1.43%		$0.34$0.33131,188 shs$46.13 million
05/01/2024$0.33$0.33
+2.45%		$0.34$0.32162,456 shs$46.65 million
04/30/2024$0.34$0.33
-3.94%		$0.35$0.30215,908 shs$45.54 million
04/29/2024$0.33$0.34
+1.71%		$0.35$0.33108,145 shs$47.40 million
04/26/2024$0.33$0.33
+1.12%		$0.34$0.33208,780 shs$46.61 million
04/25/2024$0.33$0.33
+0.15%		$0.34$0.3397,751 shs$46.09 million
04/24/2024$0.33$0.33
-0.06%		$0.34$0.32237,659 shs$46.02 million
04/23/2024$0.33$0.33
+0.09%		$0.34$0.3289,985 shs$46.05 million
04/22/2024$0.32$0.33
+3.13%		$0.34$0.32222,760 shs$46.01 million
04/19/2024$0.33$0.32
-2.86%		$0.34$0.31178,390 shs$44.56 million
04/18/2024$0.33$0.33
+0.30%		$0.34$0.31103,664 shs$45.87 million
04/17/2024$0.32$0.33
+1.02%		$0.34$0.32167,314 shs$45.73 million
04/16/2024$0.34$0.32
-3.13%		$0.34$0.3199,015 shs$45.27 million
04/15/2024$0.33$0.34
+1.39%		$0.34$0.31599,360 shs$46.73 million
04/12/2024$0.34$0.33
-2.76%		$0.35$0.33136,942 shs$46.09 million
04/11/2024$0.32$0.34
+5.92%		$0.36$0.33190,505 shs$47.40 million
04/10/2024$0.34$0.32
-5.59%		$0.34$0.31401,902 shs$44.75 million
04/09/2024$0.35$0.34
-2.44%		$0.36$0.34160,285 shs$47.40 million
04/08/2024$0.35$0.35
-1.33%		$0.35$0.34192,519 shs$48.59 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$0.37$0.35
-4.28%		$0.39$0.34259,483 shs$49.24 million
04/04/2024$0.35$0.37
+4.30%		$0.38$0.35384,708 shs$51.45 million
04/03/2024$0.34$0.35
+3.75%		$0.37$0.34242,342 shs$49.33 million
04/02/2024$0.34$0.34
+0.29%		$0.36$0.33392,936 shs$47.54 million
04/01/2024$0.34$0.34
-0.29%		$0.36$0.33318,991 shs$47.40 million
03/29/2024$0.34$0.34$0.39$0.34525,390 shs$47.54 million
03/28/2024$0.37$0.34
-6.88%		$0.39$0.34520,670 shs$47.54 million
03/27/2024$0.33$0.37
+10.10%		$0.38$0.35379,471 shs$51.06 million
03/26/2024$0.35$0.33
-5.00%		$0.35$0.33228,045 shs$46.37 million
03/25/2024$0.35$0.35
+0.03%		$0.37$0.32555,525 shs$48.81 million
03/22/2024$0.37$0.35
-5.41%		$0.39$0.34323,364 shs$48.80 million
03/21/2024$0.38$0.37
-1.54%		$0.40$0.37256,234 shs$51.59 million
03/20/2024$0.38$0.38
-0.87%		$0.39$0.37298,408 shs$52.39 million
03/19/2024$0.40$0.38
-5.81%		$0.41$0.38370,075 shs$52.85 million
03/18/2024$0.41$0.40
-2.04%		$0.43$0.40476,555 shs$56.12 million
03/15/2024$0.44$0.41
-6.32%		$0.45$0.41334,597 shs$57.21 million
03/14/2024$0.46$0.44
-3.60%		$0.48$0.42486,959 shs$61.06 million
03/13/2024$0.48$0.46
-4.21%		$0.50$0.45283,950 shs$63.35 million
03/12/2024$0.45$0.48
+5.07%		$0.49$0.45433,295 shs$66.13 million
03/11/2024$0.49$0.45
-7.72%		$0.48$0.45369,898 shs$62.94 million
03/08/2024$0.51$0.49
-3.85%		$0.53$0.47506,453 shs$68.20 million
03/07/2024$0.50$0.51
+1.17%		$0.55$0.50848,045 shs$70.93 million
03/06/2024$0.46$0.50
+8.44%		$0.53$0.461.62 million shs$70.11 million
03/05/2024$0.42$0.46
+10.57%		$0.47$0.42599,512 shs$64.65 million
03/04/2024$0.41$0.42
+1.84%		$0.42$0.39800,569 shs$57.95 million
03/01/2024$0.51$0.41
-19.31%		$0.47$0.402.17 million shs$56.92 million
02/29/2024$0.49$0.51
+4.54%		$0.55$0.501.42 million shs$70.54 million

Related Companies:
This page (NYSE:INUV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits