INUV
INUVO (INUV)
NYSE
$1.53+$0.06 (+4.45%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $23.7M
    Market Cap
  • -59.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -21.51%
    Low Price$1.42
    High Price$1.93
  • 3 Months
    -46.91%
    Low Price$1.42
    High Price$2.79
  • 1 Year
    +278.93%
    Low Price$0.39
    High Price$5.88
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.56
1.56
1.46
1.46
-6.41%
211,555
06/02/2026
1.60
1.61
1.56
1.56
-4.29%
131,284
06/01/2026
1.60
1.65
1.58
1.63
+1.88%
224,735
05/29/2026
1.69
1.69
1.58
1.60
-4.76%
209,452
05/28/2026
1.65
1.69
1.60
1.68
+3.07%
109,130
05/27/2026
1.64
1.69
1.63
1.63
0.00%
137,425
05/26/2026
1.64
1.70
1.61
1.63
+1.88%
163,567
05/22/2026
1.57
1.63
1.55
1.60
+3.23%
117,363
05/21/2026
1.54
1.59
1.52
1.55
-1.27%
89,890
05/20/2026
1.45
1.60
1.40
1.57
+8.28%
167,399
05/19/2026
1.45
1.47
1.31
1.45
+2.11%
174,471
05/18/2026
1.54
1.54
1.41
1.42
-7.79%
297,956
05/15/2026
1.69
1.69
1.46
1.54
-20.21%
812,296
05/14/2026
1.85
2.04
1.77
1.93
+7.82%
660,956
05/14/2026
-$0.29 Earnings
05/13/2026
1.80
1.82
1.76
1.79
+1.13%
141,474
05/12/2026
1.83
1.86
1.74
1.77
-3.80%
225,998
05/11/2026
1.86
1.91
1.82
1.84
0.00%
147,557
05/08/2026
1.85
1.89
1.82
1.84
-0.54%
95,377
05/07/2026
1.85
1.93
1.82
1.85
+2.21%
96,486
05/06/2026
1.79
1.87
1.78
1.81
+0.56%
197,924
05/05/2026
1.87
1.87
1.73
1.80
-3.23%
224,916
05/04/2026
1.94
1.95
1.84
1.86
-3.63%
145,080
05/01/2026
1.88
1.94
1.86
1.93
+3.21%
86,015
04/30/2026
1.85
1.92
1.84
1.87
+0.54%
87,803
04/29/2026
1.91
1.94
1.84
1.86
-2.11%
168,116
04/28/2026
1.92
1.94
1.88
1.90
-1.55%
163,818
04/27/2026
1.93
1.99
1.90
1.93
0.00%
225,633
04/24/2026
1.99
2.00
1.93
1.93
-3.02%
194,669
04/23/2026
2.10
2.10
1.93
1.99
-5.69%
157,027
04/22/2026
2.04
2.12
2.02
2.11
+2.43%
205,121
04/21/2026
2.14
2.17
2.03
2.06
-4.19%
145,378
04/20/2026
2.02
2.15
1.98
2.15
+5.39%
192,739
04/17/2026
2.03
2.11
1.98
2.04
+1.49%
209,070
04/16/2026
2.09
2.15
1.94
2.01
-0.50%
389,791
04/15/2026
1.87
2.04
1.86
2.02
+8.60%
840,617
04/14/2026
1.88
1.94
1.83
1.86
-1.06%
222,956
04/13/2026
1.81
1.92
1.80
1.88
+3.30%
223,683
04/10/2026
1.90
1.92
1.81
1.82
-3.19%
528,701
04/09/2026
1.96
1.99
1.83
1.88
-4.08%
267,186
04/08/2026
2.07
2.08
1.93
1.96
+2.08%
178,890
04/07/2026
1.96
1.99
1.87
1.92
-2.54%
107,372
04/06/2026
2.13
2.16
1.94
1.97
-6.19%
275,804
04/02/2026
2.08
2.12
2.04
2.10
-1.87%
94,188
04/01/2026
2.10
2.21
2.06
2.14
+3.38%
199,193
03/31/2026
1.91
2.14
1.89
2.07
+9.52%
130,772
03/30/2026
1.92
1.98
1.83
1.89
-1.56%
275,503
03/27/2026
1.95
2.03
1.86
1.92
-2.54%
233,963
03/26/2026
2.10
2.15
1.95
1.97
-7.08%
281,523
03/25/2026
2.19
2.31
2.11
2.12
-3.64%
286,079
03/24/2026
2.38
2.39
2.17
2.20
-7.56%
370,166
03/23/2026
2.47
2.49
2.32
2.38
-4.03%
121,232
03/20/2026
2.46
2.48
2.38
2.48
+0.81%
86,888
03/19/2026
2.60
2.60
2.32
2.46
-6.46%
246,311
03/18/2026
2.53
2.65
2.48
2.63
+3.95%
223,782
03/17/2026
2.55
2.73
2.52
2.53
-0.78%
300,488
03/16/2026
2.55
2.67
2.49
2.55
+1.19%
278,632
03/13/2026
2.65
2.72
2.52
2.52
-5.62%
167,317
03/12/2026
2.66
2.79
2.62
2.67
-4.30%
208,506
03/11/2026
2.62
2.79
2.54
2.79
+8.56%
243,884
03/10/2026
2.72
2.84
2.56
2.57
-3.38%
220,287
03/09/2026
2.64
2.71
2.46
2.66
+0.38%
334,243
03/06/2026
2.71
2.84
2.58
2.65
-3.64%
531,386
03/05/2026
2.92
2.95
2.63
2.75
-7.41%
735,044
03/05/2026
-$0.04 Earnings
03/04/2026
3.00
3.30
2.92
2.97
+5.32%
752,617
03/03/2026
3.02
3.50
2.52
2.82
-11.60%
1,253,619
03/02/2026
2.52
3.37
2.50
3.19
+25.10%
1,833,161
02/27/2026
2.12
2.57
2.06
2.55
+22.60%
807,252
02/26/2026
1.90
2.12
1.86
2.08
+11.83%
261,990
02/25/2026
1.84
1.89
1.83
1.86
+0.54%
71,493
02/24/2026
1.80
1.86
1.77
1.85
+2.78%
35,835
02/23/2026
1.87
1.89
1.72
1.80
-4.76%
77,160
02/20/2026
1.98
1.98
1.84
1.89
-4.55%
86,263
02/19/2026
1.84
1.99
1.81
1.98
+7.03%
129,851
02/18/2026
1.81
1.94
1.77
1.85
+2.21%
85,575
02/17/2026
1.90
1.91
1.76
1.81
-4.74%
72,782
02/13/2026
1.86
1.95
1.80
1.90
+3.26%
109,431
02/12/2026
1.81
1.85
1.75
1.84
+2.79%
140,292
02/11/2026
1.89
1.90
1.75
1.79
-3.76%
102,804
02/10/2026
1.96
1.99
1.86
1.86
-6.06%
124,771
02/09/2026
1.90
1.98
1.83
1.98
+4.21%
129,017
02/06/2026
1.68
1.94
1.68
1.90
+13.77%
276,811
02/05/2026
1.70
1.72
1.64
1.67
-3.47%
151,632
02/04/2026
1.81
1.85
1.62
1.73
-4.42%
216,739
02/03/2026
1.90
1.94
1.79
1.81
-3.21%
292,689
02/02/2026
2.06
2.12
1.62
1.87
-10.10%
786,747
01/30/2026
2.20
2.33
2.01
2.08
-5.02%
423,779
01/29/2026
2.36
2.52
2.10
2.19
-34.43%
1,208,458
01/28/2026
3.32
3.58
3.22
3.34
0.00%
718,468
01/27/2026
3.30
3.43
3.01
3.34
+3.41%
230,541
01/26/2026
3.07
3.23
3.01
3.23
+7.67%
323,727
01/23/2026
3.05
3.10
2.91
3.00
-2.60%
111,195
01/22/2026
2.89
3.08
2.87
3.08
+8.45%
117,670
01/21/2026
2.80
3.00
2.74
2.84
+1.43%
224,265
01/20/2026
2.82
2.88
2.75
2.80
-3.11%
158,031
01/16/2026
3.02
3.07
2.65
2.89
-4.30%
292,237
01/15/2026
3.44
3.44
2.95
3.02
-11.44%
437,148
01/14/2026
3.69
3.70
3.36
3.41
-7.34%
360,328
01/13/2026
3.59
3.80
3.41
3.68
+10.51%
795,077