INUV
INUVO (INUV)
NYSE
$0.96+$0.001 (+0.11%)
Price as of Aug 04, 2026 6:03 AM EDT
  • $15.1M
    Market Cap
  • -81.01%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -10.38%
    Low Price$0.92
    High Price$1.29
  • 3 Months
    -50.32%
    Low Price$0.92
    High Price$1.93
  • 1 Year
    -81.01%
    Low Price$0.92
    High Price$5.45
Date
Open
High
Low
Close
Change (%)
Volume
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
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