INUV
INUVO (INUV)
NYSE
$0.44+$0.005 (+1.04%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $7.0M
    Market Cap
  • -85.49%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -27.43%
    Low Price$0.41
    High Price$0.58
  • 3 Months
    -58.41%
    Low Price$0.41
    High Price$1.09
  • 1 Year
    -85.49%
    Low Price$0.41
    High Price$3.68
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
0.43
0.44
0.41
0.43
+1.25%
159,599
10/22/2026
0.45
0.45
0.41
0.43
+2.73%
68,074
10/21/2026
0.44
0.44
0.40
0.42
+1.09%
58,250
10/20/2026
0.42
0.43
0.41
0.41
-2.07%
82,688
10/19/2026
0.45
0.45
0.42
0.42
-3.23%
59,030
10/16/2026
0.47
0.47
0.43
0.43
-5.65%
95,013
10/15/2026
0.47
0.48
0.45
0.46
-2.40%
72,737
10/14/2026
0.50
0.51
0.47
0.47
-8.40%
123,598
10/13/2026
0.52
0.53
0.50
0.51
+2.90%
51,083
10/12/2026
0.53
0.53
0.46
0.50
-3.10%
166,431
10/09/2026
0.52
0.52
0.51
0.52
+1.84%
52,810
10/08/2026
0.51
0.53
0.48
0.51
-0.22%
123,390
10/07/2026
0.52
0.54
0.50
0.51
-4.42%
115,497
10/06/2026
0.54
0.54
0.53
0.53
-0.49%
69,585
10/05/2026
0.57
0.58
0.53
0.53
-6.32%
75,409
10/02/2026
0.59
0.59
0.55
0.57
-1.74%
148,227
10/01/2026
0.58
0.59
0.57
0.58
+2.98%
38,152
09/30/2026
0.55
0.57
0.54
0.56
+0.21%
52,949
09/29/2026
0.47
0.58
0.47
0.56
-1.06%
394,064
09/28/2026
0.57
0.58
0.55
0.57
-1.05%
68,684
09/25/2026
0.58
0.59
0.56
0.57
-1.02%
135,202
09/24/2026
0.59
0.61
0.57
0.58
-2.70%
70,804
09/23/2026
0.57
0.61
0.57
0.60
+4.32%
124,629
09/22/2026
0.60
0.60
0.57
0.57
-1.52%
89,684
09/21/2026
0.61
0.61
0.58
0.58
-1.51%
121,116
09/18/2026
0.59
0.60
0.58
0.59
+1.55%
95,773
09/17/2026
0.59
0.60
0.58
0.58
-0.85%
102,785
09/16/2026
0.60
0.60
0.58
0.59
+2.63%
147,977
09/15/2026
0.62
0.63
0.57
0.57
-7.35%
204,555
09/14/2026
0.63
0.64
0.61
0.62
-0.55%
162,775
09/11/2026
0.64
0.64
0.61
0.62
-0.10%
122,016
09/10/2026
0.62
0.64
0.61
0.62
-0.13%
149,262
09/09/2026
0.65
0.65
0.62
0.62
-4.62%
105,429
09/08/2026
0.65
0.65
0.61
0.65
+0.46%
334,252
09/04/2026
0.66
0.67
0.63
0.65
-1.46%
216,536
09/03/2026
0.66
0.69
0.64
0.66
+0.09%
196,152
09/02/2026
0.68
0.69
0.65
0.66
-1.65%
127,247
09/01/2026
0.70
0.70
0.66
0.67
-4.71%
223,055
08/31/2026
0.71
0.72
0.68
0.70
+0.13%
164,196
08/28/2026
0.71
0.73
0.69
0.70
-4.10%
191,548
08/27/2026
0.69
0.75
0.68
0.73
+5.67%
292,892
08/26/2026
0.70
0.72
0.69
0.69
-3.35%
115,301
08/25/2026
0.71
0.73
0.70
0.71
+1.25%
194,786
08/24/2026
0.73
0.73
0.71
0.71
-2.85%
138,488
08/21/2026
0.73
0.76
0.71
0.73
+0.79%
192,737
08/20/2026
0.74
0.79
0.71
0.72
-2.31%
228,302
08/19/2026
0.75
0.75
0.73
0.74
-1.06%
154,231
08/18/2026
0.75
0.76
0.72
0.74
-0.69%
185,711
08/17/2026
0.82
0.85
0.71
0.75
-4.07%
416,323
08/14/2026
0.87
0.87
0.77
0.78
-9.08%
513,747
08/13/2026
0.88
0.93
0.86
0.86
+0.01%
216,047
08/12/2026
0.94
0.97
0.86
0.86
-16.51%
523,577
08/11/2026
1.03
1.05
0.99
1.03
+0.98%
418,032
08/11/2026
-$0.27 Earnings
08/10/2026
1.03
1.05
0.99
1.02
-0.97%
230,996
08/07/2026
1.04
1.06
1.00
1.03
+0.98%
314,409
08/06/2026
1.06
1.06
0.99
1.02
-6.42%
335,296
08/05/2026
1.12
1.16
1.05
1.09
0.00%
341,002
08/04/2026
0.98
1.12
0.96
1.09
+13.67%
434,904
08/03/2026
0.96
1.02
0.92
0.96
+4.23%
384,709
07/31/2026
0.95
0.98
0.90
0.92
-4.66%
197,861
07/30/2026
0.96
0.98
0.92
0.97
+3.61%
151,984
07/29/2026
0.98
0.99
0.86
0.93
-2.98%
265,367
07/28/2026
1.01
1.02
0.95
0.96
-3.03%
254,498
07/27/2026
0.98
1.04
0.95
0.99
+2.06%
352,693
07/24/2026
1.05
1.05
0.96
0.97
-6.73%
176,410
07/23/2026
0.96
1.06
0.96
1.04
+1.96%
301,782
07/22/2026
1.10
1.12
0.95
1.02
-5.56%
604,380
07/21/2026
1.17
1.19
1.06
1.08
-7.69%
233,798
07/20/2026
1.28
1.31
1.15
1.17
-3.31%
346,907
07/17/2026
1.10
1.28
1.10
1.21
+9.01%
338,610
07/16/2026
1.24
1.27
1.11
1.11
-13.95%
255,564
07/15/2026
1.30
1.32
1.25
1.29
+4.03%
233,062
07/14/2026
1.34
1.34
1.20
1.24
-1.59%
234,006
07/13/2026
1.17
1.35
1.14
1.26
+7.69%
596,298
07/10/2026
1.21
1.37
1.15
1.17
+7.34%
1,819,052
07/09/2026
1.07
1.14
1.05
1.09
+3.81%
93,842
07/08/2026
1.05
1.06
1.02
1.05
-1.87%
134,933
07/07/2026
1.06
1.13
1.05
1.07
-0.93%
139,341
07/06/2026
1.05
1.13
1.05
1.08
+0.93%
168,242
07/02/2026
1.13
1.13
1.00
1.07
-6.14%
454,930
07/01/2026
1.27
1.31
1.11
1.14
-9.52%
270,772
06/30/2026
1.34
1.35
1.25
1.26
-7.35%
124,701
06/29/2026
1.27
1.36
1.27
1.36
+7.94%
133,213
06/26/2026
1.22
1.28
1.22
1.26
+1.61%
94,328
06/25/2026
1.27
1.31
1.21
1.24
-2.36%
106,567
06/24/2026
1.28
1.29
1.23
1.27
0.00%
112,981
06/23/2026
1.29
1.39
1.24
1.27
0.00%
245,926
06/22/2026
1.33
1.38
1.22
1.27
-3.79%
252,545
06/18/2026
1.37
1.40
1.32
1.32
-2.94%
155,501
06/17/2026
1.36
1.43
1.36
1.36
0.00%
106,213
06/16/2026
1.40
1.45
1.35
1.36
-1.45%
147,926
06/15/2026
1.47
1.50
1.38
1.38
-4.83%
158,912
06/12/2026
1.47
1.47
1.39
1.45
+0.69%
100,668
06/11/2026
1.39
1.46
1.38
1.44
+4.35%
92,787
06/10/2026
1.38
1.45
1.38
1.38
-2.13%
52,899
06/09/2026
1.46
1.52
1.38
1.41
-2.76%
98,764
06/08/2026
1.41
1.47
1.40
1.45
+2.84%
121,142
06/05/2026
1.49
1.50
1.34
1.41
-4.73%
285,615
06/04/2026
1.46
1.50
1.42
1.48
+1.37%
163,095