Inuvo, Inc. ( INUV) - Price History
Monthly price history for INUV (Inuvo, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.41 | $1.41 |
| May 2026 | $1.60 | $1.60 |
| April 2026 | $1.87 | $1.87 |
| March 2026 | $2.07 | $2.07 |
| February 2026 | $2.55 | $2.55 |
| January 2026 | $2.08 | $2.08 |
| December 2025 | $2.48 | $2.48 |
| November 2025 | $2.91 | $2.91 |
| October 2025 | $3 | $3 |
| September 2025 | $3.51 | $3.51 |
| August 2025 | $3.39 | $3.39 |
| July 2025 | $4.88 | $4.88 |
| June 2025 | $4.60 | $4.60 |
| May 2025 | $4 | $0.40 |
| April 2025 | $3.90 | $0.39 |
| March 2025 | $3.60 | $0.36 |
| February 2025 | $4.10 | $0.41 |
| January 2025 | $4.90 | $0.49 |
| December 2024 | $6.50 | $0.65 |
| November 2024 | $3 | $0.30 |
| October 2024 | $2.40 | $0.24 |
| September 2024 | $2.50 | $0.25 |
| August 2024 | $2.90 | $0.29 |
| July 2024 | $3 | $0.30 |
| June 2024 | $2.60 | $0.26 |
| May 2024 | $2.60 | $0.26 |
| April 2024 | $3.40 | $0.34 |
| March 2024 | $3.40 | $0.34 |
| February 2024 | $5.10 | $0.51 |
| January 2024 | $4.10 | $0.41 |
| December 2023 | $4.30 | $0.43 |
| November 2023 | $3 | $0.30 |
| October 2023 | $1.80 | $0.18 |
| September 2023 | $2.10 | $0.21 |
| August 2023 | $2.40 | $0.24 |
| July 2023 | $2.50 | $0.25 |
| June 2023 | $2.20 | $0.22 |
| May 2023 | $2.60 | $0.26 |
| April 2023 | $2.90 | $0.29 |
| March 2023 | $2.90 | $0.29 |
| February 2023 | $3.90 | $0.39 |
| January 2023 | $4.60 | $0.46 |
| December 2022 | $2.20 | $0.22 |
| November 2022 | $3 | $0.30 |
| October 2022 | $3.70 | $0.37 |
| September 2022 | $4.10 | $0.41 |
| August 2022 | $5.20 | $0.52 |
| July 2022 | $4.60 | $0.46 |
| June 2022 | $5 | $0.50 |
| May 2022 | $5.10 | $0.51 |
| April 2022 | $4.10 | $0.41 |
| March 2022 | $4.90 | $0.49 |
| February 2022 | $4.60 | $0.46 |
| January 2022 | $4.30 | $0.43 |
| December 2021 | $5.30 | $0.53 |
| November 2021 | $6.10 | $0.61 |
| October 2021 | $7.30 | $0.73 |
| September 2021 | $7 | $0.70 |
| August 2021 | $7.50 | $0.75 |
| July 2021 | $7.80 | $0.78 |
| June 2021 | $9.70 | $0.97 |
| May 2021 | $7.70 | $0.77 |
| April 2021 | $8.20 | $0.82 |
| March 2021 | $10.20 | $1.02 |
| February 2021 | $10.60 | $1.06 |
| January 2021 | $12.30 | $1.23 |
| December 2020 | $4.50 | $0.45 |
| November 2020 | $3.70 | $0.37 |
| October 2020 | $3.50 | $0.35 |
| September 2020 | $3.70 | $0.37 |
| August 2020 | $4.20 | $0.42 |
| July 2020 | $5.80 | $0.58 |
| June 2020 | $5.30 | $0.53 |
| May 2020 | $4.30 | $0.43 |
| April 2020 | $2.50 | $0.25 |
| March 2020 | $2.40 | $0.24 |
| February 2020 | $2.60 | $0.26 |
| January 2020 | $3.10 | $0.31 |
| December 2019 | $3 | $0.30 |
| November 2019 | $2.80 | $0.28 |
| October 2019 | $2.80 | $0.28 |
| September 2019 | $2.70 | $0.27 |
| August 2019 | $2.40 | $0.24 |
| July 2019 | $2.90 | $0.29 |
| June 2019 | $4.20 | $0.42 |
| May 2019 | $6.90 | $0.69 |
| April 2019 | $14.10 | $1.41 |
| March 2019 | $12.40 | $1.24 |
| February 2019 | $12.50 | $1.25 |
| January 2019 | $12 | $1.20 |
| December 2018 | $10.70 | $1.07 |
| November 2018 | $11.30 | $1.13 |
| October 2018 | $4.10 | $0.41 |
| September 2018 | $6.20 | $0.62 |
| August 2018 | $6.40 | $0.64 |
| July 2018 | $6.60 | $0.66 |
| June 2018 | $7.70 | $0.77 |
| May 2018 | $7.40 | $0.74 |
| April 2018 | $9.50 | $0.95 |
| March 2018 | $9.20 | $0.92 |
| February 2018 | $8.70 | $0.87 |
| January 2018 | $8.10 | $0.81 |
| December 2017 | $8.10 | $0.81 |
| November 2017 | $9.30 | $0.93 |
| October 2017 | $8.40 | $0.84 |
| September 2017 | $10 | $1 |
| August 2017 | $10.20 | $1.02 |
| July 2017 | $10.80 | $1.08 |
| June 2017 | $10.20 | $1.02 |
| May 2017 | $10.70 | $1.07 |
| April 2017 | $12.50 | $1.25 |
| March 2017 | $12.90 | $1.29 |
| February 2017 | $15.90 | $1.59 |
| January 2017 | $15.50 | $1.55 |
| December 2016 | $16.70 | $1.67 |
| November 2016 | $12.20 | $1.22 |
| October 2016 | $10.90 | $1.09 |
| September 2016 | $12.70 | $1.27 |
| August 2016 | $12.50 | $1.25 |
| July 2016 | $16.10 | $1.61 |
| June 2016 | $14 | $1.40 |
| May 2016 | $16.80 | $1.68 |
| April 2016 | $17.80 | $1.78 |
| March 2016 | $17.70 | $1.77 |
| February 2016 | $21.70 | $2.17 |
| January 2016 | $23.50 | $2.35 |
| December 2015 | $27 | $2.70 |
| November 2015 | $31.30 | $3.13 |
| October 2015 | $28.70 | $2.87 |
| September 2015 | $29 | $2.90 |
| August 2015 | $25 | $2.50 |
| July 2015 | $29.60 | $2.96 |
| June 2015 | $30.60 | $3.06 |
| May 2015 | $25.90 | $2.59 |
| April 2015 | $23.30 | $2.33 |
| March 2015 | $20.80 | $2.08 |
| February 2015 | $14.10 | $1.41 |
| January 2015 | $12.80 | $1.28 |
| December 2014 | $13 | $1.30 |
| November 2014 | $13 | $1.30 |
| October 2014 | $13.40 | $1.34 |
| September 2014 | $15 | $1.50 |
| August 2014 | $14.40 | $1.44 |
| July 2014 | $9.50 | $0.95 |
| June 2014 | $8.90 | $0.89 |
| May 2014 | $8.50 | $0.85 |
| April 2014 | $7.70 | $0.77 |
| March 2014 | $7.60 | $0.76 |
| February 2014 | $12.30 | $1.23 |
| January 2014 | $12.60 | $1.26 |
| December 2013 | $13.10 | $1.31 |
| November 2013 | $13.80 | $1.38 |
| October 2013 | $16.40 | $1.64 |
| September 2013 | $11.90 | $1.19 |
| August 2013 | $11.40 | $1.14 |
| July 2013 | $8.70 | $0.87 |
| June 2013 | $8 | $0.80 |
| May 2013 | $9.80 | $0.98 |
| April 2013 | $7.80 | $0.78 |
| March 2013 | $6.50 | $0.65 |
| February 2013 | $7.30 | $0.73 |
| January 2013 | $8.30 | $0.83 |
| December 2012 | $9.30 | $0.93 |
| November 2012 | $13 | $1.30 |
| October 2012 | $11.90 | $1.19 |
| September 2012 | $7.30 | $0.73 |
| August 2012 | $4.10 | $0.41 |
| July 2012 | $5.60 | $0.56 |
| June 2012 | $6.80 | $0.68 |
| May 2012 | $7.40 | $0.74 |
| April 2012 | $7.40 | $0.74 |
| March 2012 | $7.70 | $0.77 |
| February 2012 | $9 | $0.90 |
| January 2012 | $10.60 | $1.06 |
| December 2011 | $7.10 | $0.71 |
| November 2011 | $11.50 | $1.15 |
| October 2011 | $11.80 | $1.18 |
| September 2011 | $10.20 | $1.02 |
| August 2011 | $17.40 | $1.74 |
| July 2011 | $16.70 | $1.67 |
| June 2011 | $21 | $2.10 |
| May 2011 | $25.80 | $2.58 |
| April 2011 | $24.30 | $2.43 |
| March 2011 | $28.70 | $2.87 |
| February 2011 | $28 | $2.80 |
| January 2011 | $30 | $3 |
| December 2010 | $51.20 | $5.12 |
| November 2010 | $42 | $0.42 |
| October 2010 | $33 | $0.33 |
| September 2010 | $30 | $0.30 |
| August 2010 | $28 | $0.28 |
| July 2010 | $17 | $0.17 |
| June 2010 | $17 | $0.17 |
| May 2010 | $17 | $0.17 |
| April 2010 | $24 | $0.24 |
| March 2010 | $29 | $0.29 |
| February 2010 | $41 | $0.41 |
| January 2010 | $40 | $0.40 |
| December 2009 | $34 | $0.34 |
| November 2009 | $21 | $0.21 |
| October 2009 | $25 | $0.25 |
| September 2009 | $23 | $0.23 |
| August 2009 | $28 | $0.28 |
| July 2009 | $30 | $0.30 |
| June 2009 | $27 | $0.27 |
| May 2009 | $25 | $0.25 |
| April 2009 | $14 | $0.14 |
| March 2009 | $18 | $0.18 |
| February 2009 | $18 | $0.18 |
| January 2009 | $22 | $0.22 |
| December 2008 | $6 | $0.06 |
| November 2008 | $13 | $0.13 |
| October 2008 | $13 | $0.13 |
| September 2008 | $20 | $0.20 |
| August 2008 | $52 | $0.52 |
| July 2008 | $37 | $0.37 |
| June 2008 | $43 | $0.43 |
| May 2008 | $49 | $0.49 |
| April 2008 | $84 | $0.84 |
| March 2008 | $98 | $0.98 |
| February 2008 | $102 | $1.02 |
| January 2008 | $113 | $1.13 |
| December 2007 | $152 | $1.52 |
| November 2007 | $132 | $1.32 |
| October 2007 | $169 | $1.69 |
| September 2007 | $152 | $1.52 |
| August 2007 | $148 | $1.48 |
| July 2007 | $225 | $2.25 |
| June 2007 | $299 | $2.99 |
| May 2007 | $300 | $3 |
| April 2007 | $231 | $2.31 |
| March 2007 | $242 | $2.42 |
| February 2007 | $325 | $3.25 |
| January 2007 | $329 | $3.29 |
| December 2006 | $323 | $3.23 |
| November 2006 | $338 | $3.38 |
| October 2006 | $304 | $3.04 |
| September 2006 | $197 | $1.97 |
| August 2006 | $193 | $1.93 |
| July 2006 | $230 | $2.30 |
| June 2006 | $174 | $1.74 |
| May 2006 | $175 | $1.75 |
| April 2006 | $202 | $2.02 |
| March 2006 | $188 | $1.88 |
| February 2006 | $187 | $1.87 |
| January 2006 | $242 | $2.42 |
| December 2005 | $235 | $2.35 |
| November 2005 | $246 | $2.46 |
| October 2005 | $160 | $1.60 |
| September 2005 | $170 | $1.70 |
| August 2005 | $214 | $2.14 |
| July 2005 | $229 | $2.29 |
| June 2005 | $260 | $2.60 |
| May 2005 | $305 | $3.05 |
| April 2005 | $320 | $3.20 |
| March 2005 | $450 | $4.50 |
| February 2005 | $569 | $5.69 |
| January 2005 | $500 | $5 |
| December 2004 | $600 | $6 |
| November 2004 | $410 | $4.10 |
| October 2004 | $289 | $2.89 |
| September 2004 | $291 | $2.91 |
| August 2004 | $265 | $2.65 |
| July 2004 | $249 | $2.49 |
| June 2004 | $365 | $3.65 |
| May 2004 | $332 | $3.32 |
| April 2004 | $400 | $4 |
| March 2004 | $245 | $2.45 |
| February 2004 | $137 | $1.37 |
| January 2004 | $101 | $1.01 |
| December 2003 | $46 | $0.46 |
| November 2003 | $45 | $0.45 |
| October 2003 | $36 | $0.36 |
| September 2003 | $25 | $0.25 |
| August 2003 | $30 | $0.30 |
| July 2003 | $16 | $0.16 |
| June 2003 | $16 | $0.16 |
| May 2003 | $11 | $0.11 |
| April 2003 | $10 | $0.10 |
| March 2003 | $12 | $0.12 |
| February 2003 | $11 | $0.11 |
| January 2003 | $30 | $0.30 |
| December 2002 | $8 | $0.08 |
| November 2002 | $9 | $0.09 |
| October 2002 | $11 | $0.11 |
| September 2002 | $15 | $0.15 |
| August 2002 | $17 | $0.17 |
| July 2002 | $16 | $0.16 |
| June 2002 | $17 | $0.17 |
| May 2002 | $8 | $0.08 |
| April 2002 | $18 | $0.18 |
| March 2002 | $28 | $0.28 |
| February 2002 | $30 | $0.30 |
| January 2002 | $36 | $0.36 |
| December 2001 | $21 | $0.21 |
| November 2001 | $18 | $0.18 |
| October 2001 | $15 | $0.15 |
| September 2001 | $19 | $0.19 |
| August 2001 | $20 | $0.20 |
| July 2001 | $22 | $0.22 |
| June 2001 | $26 | $0.26 |
| May 2001 | $29 | $0.29 |
| April 2001 | $40 | $0.40 |
| March 2001 | $43.75 | $0.44 |
| February 2001 | $43.75 | $0.44 |
| January 2001 | $42.19 | $0.42 |
| December 2000 | $35.94 | $0.36 |
| November 2000 | $34.38 | $0.34 |
| October 2000 | $29.69 | $0.30 |
| September 2000 | $29.69 | $0.30 |
| August 2000 | $28.12 | $0.28 |
| July 2000 | $20.31 | $0.20 |
| June 2000 | $26.56 | $0.27 |
| May 2000 | $23.44 | $0.23 |
| April 2000 | $23.44 | $0.23 |
| March 2000 | $29.69 | $0.30 |
| February 2000 | $32.81 | $0.33 |
| January 2000 | $34.38 | $0.34 |
| December 1999 | $39.06 | $0.39 |
| November 1999 | $37.50 | $0.38 |
| October 1999 | $34.38 | $0.34 |
| September 1999 | $26.56 | $0.27 |
| August 1999 | $23.44 | $0.23 |
| July 1999 | $26.56 | $0.27 |
| June 1999 | $29.69 | $0.30 |
| May 1999 | $23.44 | $0.23 |
| April 1999 | $21.88 | $0.22 |
| March 1999 | $23.44 | $0.23 |
| February 1999 | $31.25 | $0.31 |
| January 1999 | $53.12 | $0.53 |
| December 1998 | $34.38 | $0.34 |
| November 1998 | $32.81 | $0.33 |
| October 1998 | $21.88 | $0.22 |
| September 1998 | $26.56 | $0.27 |
| August 1998 | $28.12 | $0.28 |
| July 1998 | $0 | - |
| June 1998 | $0.01 | - |
| May 1998 | $0.01 | - |
| April 1998 | $0.01 | - |
| March 1998 | $0.01 | - |
| February 1998 | $0.02 | - |
| January 1998 | $0.03 | - |
| December 1997 | $0.02 | - |
| November 1997 | $0.02 | - |
| October 1997 | $0.03 | - |
| September 1997 | $0.03 | - |
| August 1997 | $0.02 | - |
| July 1997 | $6.50 | $0.65 |
| June 1997 | $1.56 | $0.16 |
| April 1997 | $0.62 | $0.06 |
| January 1997 | $0.62 | $0.06 |
| December 1996 | $0.62 | $0.06 |
| October 1996 | $0.62 | $0.06 |
| August 1996 | $0.62 | $0.06 |
| July 1996 | $0.62 | $0.06 |
| June 1996 | $0.62 | $0.06 |
| May 1996 | $0.62 | $0.06 |
| March 1996 | $0.62 | $0.06 |
| February 1996 | $0.94 | $0.09 |
| December 1995 | $0.94 | $0.09 |
| November 1995 | $0.31 | $0.03 |
| October 1995 | $0.31 | $0.03 |
| July 1995 | $0.32 | $0.03 |
| January 1995 | $0.62 | $0.06 |
| December 1994 | $0.31 | $0.03 |
INUV
Price: $1.41
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.13 USD
Exchange: ASE
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 240187
Market Capitalization: 23.3 million