14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.301 $0.379 Thursday, 16th May 2024 INUV stock ended at $0.310. This is 1.84% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 5.32% from a day low at $0.309 to a day high of $0.325.
90 days $0.301 $0.550
52 weeks $0.123 $0.570

Historical Inuvo Inc prices

Date Open High Low Close Volume
Jun 26, 2023 $0.235 $0.241 $0.232 $0.235 222 588
Jun 23, 2023 $0.243 $0.250 $0.240 $0.241 281 105
Jun 22, 2023 $0.250 $0.250 $0.232 $0.243 413 281
Jun 21, 2023 $0.230 $0.250 $0.225 $0.246 667 794
Jun 20, 2023 $0.238 $0.244 $0.227 $0.230 349 373
Jun 16, 2023 $0.235 $0.242 $0.228 $0.235 378 553
Jun 15, 2023 $0.223 $0.239 $0.217 $0.234 473 966
Jun 14, 2023 $0.234 $0.239 $0.215 $0.220 896 580
Jun 13, 2023 $0.240 $0.243 $0.225 $0.234 666 517
Jun 12, 2023 $0.239 $0.241 $0.225 $0.230 623 679
Jun 09, 2023 $0.245 $0.250 $0.240 $0.243 359 172
Jun 08, 2023 $0.250 $0.250 $0.245 $0.248 276 169
Jun 07, 2023 $0.247 $0.263 $0.240 $0.248 2 515 711
Jun 06, 2023 $0.250 $0.250 $0.243 $0.250 375 250
Jun 05, 2023 $0.250 $0.254 $0.245 $0.250 530 863
Jun 02, 2023 $0.266 $0.265 $0.249 $0.252 758 790
Jun 01, 2023 $0.260 $0.264 $0.248 $0.260 1 136 966
May 31, 2023 $0.270 $0.280 $0.250 $0.260 1 147 398
May 30, 2023 $0.265 $0.270 $0.249 $0.269 1 253 955
May 26, 2023 $0.249 $0.255 $0.248 $0.249 599 639
May 25, 2023 $0.266 $0.280 $0.216 $0.245 6 550 566
May 24, 2023 $0.379 $0.380 $0.335 $0.355 1 002 687
May 23, 2023 $0.377 $0.380 $0.365 $0.370 565 431
May 22, 2023 $0.359 $0.385 $0.348 $0.365 1 515 314
May 19, 2023 $0.357 $0.369 $0.330 $0.341 299 539

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INUV stock historical prices to predict future price movements?
Trend Analysis: Examine the INUV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INUV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Inuvo Inc

Inuvo Inuvo, Inc., a technology company, develops and sells information technology solutions in the United States. The company's platforms identify and message online audiences for various products or services across devices, formats, and channels, including video, mobile, connected TV, linear TV, display, social, search, and native. Its platforms optimizes the purchase and placement of advertising in real time. The company's products and services incl... INUV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT