Inuvo, Inc. - Price History
Monthly price history for INUV (Inuvo, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.31 | $0.31 |
| April 2024 | $0.34 | $0.34 |
| March 2024 | $0.34 | $0.34 |
| February 2024 | $0.51 | $0.51 |
| January 2024 | $0.41 | $0.41 |
| December 2023 | $0.42 | $0.42 |
| November 2023 | $0.30 | $0.30 |
| October 2023 | $0.18 | $0.18 |
| September 2023 | $0.21 | $0.21 |
| August 2023 | $0.24 | $0.24 |
| July 2023 | $0.25 | $0.25 |
| June 2023 | $0.22 | $0.22 |
| May 2023 | $0.26 | $0.26 |
| April 2023 | $0.29 | $0.29 |
| March 2023 | $0.29 | $0.29 |
| February 2023 | $0.38 | $0.38 |
| January 2023 | $0.46 | $0.46 |
| December 2022 | $0.22 | $0.22 |
| November 2022 | $0.30 | $0.30 |
| October 2022 | $0.37 | $0.37 |
| September 2022 | $0.41 | $0.41 |
| August 2022 | $0.52 | $0.52 |
| July 2022 | $0.46 | $0.46 |
| June 2022 | $0.50 | $0.50 |
| May 2022 | $0.51 | $0.51 |
| April 2022 | $0.41 | $0.41 |
| March 2022 | $0.49 | $0.49 |
| February 2022 | $0.46 | $0.46 |
| January 2022 | $0.43 | $0.43 |
| December 2021 | $0.55 | $0.55 |
| November 2021 | $0.61 | $0.61 |
| October 2021 | $0.73 | $0.73 |
| September 2021 | $0.70 | $0.70 |
| August 2021 | $0.75 | $0.75 |
| July 2021 | $0.78 | $0.78 |
| June 2021 | $0.96 | $0.96 |
| May 2021 | $0.77 | $0.77 |
| April 2021 | $0.82 | $0.82 |
| March 2021 | $1.02 | $1.02 |
| February 2021 | $1.06 | $1.06 |
| January 2021 | $1.23 | $1.23 |
| December 2020 | $0.45 | $0.45 |
| November 2020 | $0.37 | $0.37 |
| October 2020 | $0.35 | $0.35 |
| September 2020 | $0.36 | $0.36 |
| August 2020 | $0.42 | $0.42 |
| July 2020 | $0.58 | $0.58 |
| June 2020 | $0.53 | $0.53 |
| May 2020 | $0.43 | $0.43 |
| April 2020 | $0.25 | $0.25 |
| March 2020 | $0.24 | $0.24 |
| February 2020 | $0.26 | $0.26 |
| January 2020 | $0.31 | $0.31 |
| December 2019 | $0.30 | $0.30 |
| November 2019 | $0.28 | $0.28 |
| October 2019 | $0.28 | $0.28 |
| September 2019 | $0.27 | $0.27 |
| August 2019 | $0.24 | $0.24 |
| July 2019 | $0.29 | $0.29 |
| June 2019 | $0.42 | $0.42 |
| May 2019 | $0.69 | $0.69 |
| April 2019 | $1.41 | $1.41 |
| March 2019 | $1.24 | $1.24 |
| February 2019 | $1.25 | $1.25 |
| January 2019 | $1.20 | $1.20 |
| December 2018 | $1.07 | $1.07 |
| November 2018 | $1.13 | $1.13 |
| October 2018 | $0.41 | $0.41 |
| September 2018 | $0.62 | $0.62 |
| August 2018 | $0.64 | $0.64 |
| July 2018 | $0.66 | $0.66 |
| June 2018 | $0.77 | $0.77 |
| May 2018 | $0.74 | $0.74 |
| April 2018 | $0.95 | $0.95 |
| March 2018 | $0.92 | $0.92 |
| February 2018 | $0.87 | $0.87 |
| January 2018 | $0.81 | $0.81 |
| December 2017 | $0.81 | $0.81 |
| November 2017 | $0.93 | $0.93 |
| October 2017 | $0.84 | $0.84 |
| September 2017 | $1 | $1 |
| August 2017 | $1.02 | $1.02 |
| July 2017 | $1.08 | $1.08 |
| June 2017 | $1.02 | $1.02 |
| May 2017 | $1.07 | $1.07 |
| April 2017 | $1.25 | $1.25 |
| March 2017 | $1.29 | $1.29 |
| February 2017 | $1.59 | $1.59 |
| January 2017 | $1.55 | $1.55 |
| December 2016 | $1.67 | $1.67 |
| November 2016 | $1.22 | $1.22 |
| October 2016 | $1.09 | $1.09 |
| September 2016 | $1.27 | $1.27 |
| August 2016 | $1.25 | $1.25 |
| July 2016 | $1.61 | $1.61 |
| June 2016 | $1.40 | $1.40 |
| May 2016 | $1.68 | $1.68 |
| April 2016 | $1.78 | $1.78 |
| March 2016 | $1.77 | $1.77 |
| February 2016 | $2.17 | $2.17 |
| January 2016 | $2.35 | $2.35 |
| December 2015 | $2.70 | $2.70 |
| November 2015 | $3.13 | $3.13 |
| October 2015 | $2.87 | $2.87 |
| September 2015 | $2.90 | $2.90 |
| August 2015 | $2.50 | $2.50 |
| July 2015 | $2.96 | $2.96 |
| June 2015 | $3.06 | $3.06 |
| May 2015 | $2.59 | $2.59 |
| April 2015 | $2.33 | $2.33 |
| March 2015 | $2.08 | $2.08 |
| February 2015 | $1.41 | $1.41 |
| January 2015 | $1.28 | $1.28 |
| December 2014 | $1.30 | $1.30 |
| November 2014 | $1.30 | $1.30 |
| October 2014 | $1.34 | $1.34 |
| September 2014 | $1.50 | $1.50 |
| August 2014 | $1.44 | $1.44 |
| July 2014 | $0.95 | $0.95 |
| June 2014 | $0.89 | $0.89 |
| May 2014 | $0.85 | $0.85 |
| April 2014 | $0.77 | $0.77 |
| March 2014 | $0.76 | $0.76 |
| February 2014 | $1.23 | $1.23 |
| January 2014 | $1.26 | $1.26 |
| December 2013 | $1.31 | $1.31 |
| November 2013 | $1.38 | $1.38 |
| October 2013 | $1.64 | $1.64 |
| September 2013 | $1.19 | $1.19 |
| August 2013 | $1.14 | $1.14 |
| July 2013 | $0.87 | $0.87 |
| June 2013 | $0.80 | $0.80 |
| May 2013 | $0.98 | $0.98 |
| April 2013 | $0.78 | $0.78 |
| March 2013 | $0.65 | $0.65 |
| February 2013 | $0.73 | $0.73 |
| January 2013 | $0.83 | $0.83 |
| December 2012 | $0.93 | $0.93 |
| November 2012 | $1.30 | $1.30 |
| October 2012 | $1.19 | $1.19 |
| September 2012 | $0.73 | $0.73 |
| August 2012 | $0.41 | $0.41 |
| July 2012 | $0.56 | $0.56 |
| June 2012 | $0.68 | $0.68 |
| May 2012 | $0.74 | $0.74 |
| April 2012 | $0.74 | $0.74 |
| March 2012 | $0.77 | $0.77 |
| February 2012 | $0.90 | $0.90 |
| January 2012 | $1.06 | $1.06 |
| December 2011 | $0.71 | $0.71 |
| November 2011 | $1.15 | $1.15 |
| October 2011 | $1.18 | $1.18 |
| September 2011 | $1.02 | $1.02 |
| August 2011 | $1.74 | $1.74 |
| July 2011 | $1.67 | $1.67 |
| June 2011 | $2.10 | $2.10 |
| May 2011 | $2.58 | $2.58 |
| April 2011 | $2.43 | $2.43 |
| March 2011 | $2.87 | $2.87 |
| February 2011 | $2.80 | $2.80 |
| January 2011 | $3 | $3 |
| December 2010 | $5.12 | $5.12 |
| November 2010 | $4.20 | $0.42 |
| October 2010 | $3.30 | $0.33 |
| September 2010 | $2.99 | $0.30 |
| August 2010 | $2.85 | $0.28 |
| July 2010 | $1.65 | $0.16 |
| June 2010 | $1.70 | $0.17 |
| May 2010 | $1.70 | $0.17 |
| April 2010 | $2.40 | $0.24 |
| March 2010 | $2.90 | $0.29 |
| February 2010 | $4.10 | $0.41 |
| January 2010 | $4 | $0.40 |
| December 2009 | $3.40 | $0.34 |
| November 2009 | $2.10 | $0.21 |
| October 2009 | $2.50 | $0.25 |
| September 2009 | $2.30 | $0.23 |
| August 2009 | $2.80 | $0.28 |
| July 2009 | $2.99 | $0.30 |
| June 2009 | $2.70 | $0.27 |
| May 2009 | $2.50 | $0.25 |
| April 2009 | $1.40 | $0.14 |
| March 2009 | $1.80 | $0.18 |
| February 2009 | $1.80 | $0.18 |
| January 2009 | $2.20 | $0.22 |
| December 2008 | $0.60 | $0.06 |
| November 2008 | $1.30 | $0.13 |
| October 2008 | $1.30 | $0.13 |
| September 2008 | $2 | $0.20 |
| August 2008 | $5.20 | $0.52 |
| July 2008 | $3.70 | $0.37 |
| June 2008 | $4.30 | $0.43 |
| May 2008 | $4.91 | $0.49 |
| April 2008 | $8.40 | $0.84 |
| March 2008 | $9.80 | $0.98 |
| February 2008 | $10.20 | $1.02 |
| January 2008 | $11.30 | $1.13 |
| December 2007 | $15.20 | $1.52 |
| November 2007 | $13.20 | $1.32 |
| October 2007 | $16.90 | $1.69 |
| September 2007 | $15.20 | $1.52 |
| August 2007 | $14.80 | $1.48 |
| July 2007 | $22.50 | $2.25 |
| June 2007 | $29.90 | $2.99 |
| May 2007 | $30 | $3 |
| April 2007 | $23.10 | $2.31 |
| March 2007 | $24.20 | $2.42 |
| February 2007 | $32.50 | $3.25 |
| January 2007 | $32.90 | $3.29 |
| December 2006 | $32.30 | $3.23 |
| November 2006 | $33.80 | $3.38 |
| October 2006 | $30.40 | $3.04 |
| September 2006 | $19.70 | $1.97 |
| August 2006 | $19.30 | $1.93 |
| July 2006 | $23 | $2.30 |
| June 2006 | $17.40 | $1.74 |
| May 2006 | $17.50 | $1.75 |
| April 2006 | $20.20 | $2.02 |
| March 2006 | $18.80 | $1.88 |
| February 2006 | $18.70 | $1.87 |
| January 2006 | $24.20 | $2.42 |
| December 2005 | $23.50 | $2.35 |
| November 2005 | $24.60 | $2.46 |
| October 2005 | $16 | $1.60 |
| September 2005 | $17 | $1.70 |
| August 2005 | $21.40 | $2.14 |
| July 2005 | $22.90 | $2.29 |
| June 2005 | $26 | $2.60 |
| May 2005 | $30.50 | $3.05 |
| April 2005 | $32 | $3.20 |
| March 2005 | $45 | $4.50 |
| February 2005 | $56.90 | $5.69 |
| January 2005 | $50 | $5 |
| December 2004 | $60 | $6 |
| November 2004 | $41 | $4.10 |
| October 2004 | $28.90 | $2.89 |
| September 2004 | $29.10 | $2.91 |
| August 2004 | $26.50 | $2.65 |
| July 2004 | $24.90 | $2.49 |
| June 2004 | $36.50 | $3.65 |
| May 2004 | $33.20 | $3.32 |
| April 2004 | $40 | $4 |
| March 2004 | $24.50 | $2.45 |
| February 2004 | $13.70 | $1.37 |
| January 2004 | $10.10 | $1.01 |
| December 2003 | $4.60 | $0.46 |
| November 2003 | $4.50 | $0.45 |
| October 2003 | $3.60 | $0.36 |
| September 2003 | $2.50 | $0.25 |
| August 2003 | $3 | $0.30 |
| July 2003 | $1.60 | $0.16 |
| June 2003 | $1.60 | $0.16 |
| May 2003 | $1.10 | $0.11 |
| April 2003 | $1 | $0.10 |
| March 2003 | $1.20 | $0.12 |
| February 2003 | $1.10 | $0.11 |
| January 2003 | $3 | $0.30 |
| December 2002 | $0.80 | $0.08 |
| November 2002 | $0.90 | $0.09 |
| October 2002 | $1.10 | $0.11 |
| September 2002 | $1.50 | $0.15 |
| August 2002 | $1.65 | $0.16 |
| July 2002 | $1.60 | $0.16 |
| June 2002 | $1.70 | $0.17 |
| May 2002 | $0.75 | $0.08 |
| April 2002 | $1.80 | $0.18 |
| March 2002 | $2.80 | $0.28 |
| February 2002 | $3 | $0.30 |
| January 2002 | $3.60 | $0.36 |
| December 2001 | $2.10 | $0.21 |
| November 2001 | $1.80 | $0.18 |
| October 2001 | $1.50 | $0.15 |
| September 2001 | $1.90 | $0.19 |
| August 2001 | $2 | $0.20 |
| July 2001 | $2.20 | $0.22 |
| June 2001 | $2.60 | $0.26 |
| May 2001 | $2.90 | $0.29 |
| April 2001 | $4 | $0.40 |
| March 2001 | $4.38 | $0.44 |
| February 2001 | $4.30 | $0.43 |
| January 2001 | $4.20 | $0.42 |
| December 2000 | $3.60 | $0.36 |
| November 2000 | $3.40 | $0.34 |
| October 2000 | $2.90 | $0.29 |
| September 2000 | $3 | $0.30 |
| August 2000 | $2.81 | $0.28 |
| July 2000 | $2 | $0.20 |
| June 2000 | $2.60 | $0.26 |
| May 2000 | $2.34 | $2.34 |
| April 2000 | $2.30 | $0.23 |
| March 2000 | $3 | $0.30 |
| February 2000 | $3.30 | $0.33 |
| January 2000 | $3.40 | $0.34 |
| December 1999 | $3.90 | $0.39 |
| November 1999 | $3.70 | $0.37 |
| October 1999 | $3.50 | $0.35 |
| September 1999 | $2.60 | $0.26 |
| August 1999 | $2.40 | $0.24 |
| July 1999 | $2.70 | $0.27 |
| June 1999 | $3 | $0.30 |
| May 1999 | $2.30 | $0.23 |
| April 1999 | $2.20 | $0.22 |
| March 1999 | $2.30 | $0.23 |
| February 1999 | $3.12 | $0.31 |
| January 1999 | $5.36 | $0.54 |
| December 1998 | $3.50 | $0.35 |
| November 1998 | $3.30 | $0.33 |
| October 1998 | $2.30 | $0.23 |
| September 1998 | $2.80 | $0.28 |
| August 1998 | $2.81 | $0.28 |
| July 1998 | $5 | $0.50 |
| June 1998 | $5.62 | $0.56 |
| May 1998 | $9.38 | $0.94 |
| April 1998 | $9.38 | $0.94 |
| March 1998 | $7.50 | $0.75 |
| February 1998 | $20.62 | $2.06 |
| January 1998 | $30 | $3 |
| December 1997 | $25.31 | $2.53 |
| November 1997 | $21.25 | $2.12 |
| October 1997 | $33.75 | $3.38 |
| September 1997 | $32.50 | $3.25 |
| August 1997 | $22.50 | $2.25 |
| 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: $0.31
52 week price:
Earnings Per Share: -0.08 USD
P/E Ratio: -4.42
Exchange: ASE
Sector: Communication Services
Industry: Advertising Agencies
Volume: 240187
Market Capitalization: 44.6 million