14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.290 $0.379 Monday, 20th May 2024 INUV stock ended at $0.300. This is 1.80% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 6.83% from a day low at $0.290 to a day high of $0.310.
90 days $0.290 $0.550
52 weeks $0.123 $0.570

Historical Inuvo Inc prices

Date Open High Low Close Volume
Mar 08, 2024 $0.523 $0.529 $0.466 $0.490 506 453
Mar 07, 2024 $0.518 $0.550 $0.500 $0.510 847 986
Mar 06, 2024 $0.470 $0.530 $0.463 $0.506 1 618 396
Mar 05, 2024 $0.420 $0.469 $0.415 $0.464 599 209
Mar 04, 2024 $0.407 $0.420 $0.390 $0.420 799 966
Mar 01, 2024 $0.430 $0.470 $0.400 $0.412 2 164 181
Feb 29, 2024 $0.500 $0.550 $0.500 $0.511 1 303 926
Feb 28, 2024 $0.486 $0.500 $0.480 $0.490 800 640
Feb 27, 2024 $0.480 $0.499 $0.460 $0.480 784 812
Feb 26, 2024 $0.424 $0.470 $0.420 $0.460 756 704
Feb 23, 2024 $0.387 $0.417 $0.377 $0.417 410 228
Feb 22, 2024 $0.389 $0.393 $0.378 $0.383 289 778
Feb 21, 2024 $0.389 $0.393 $0.374 $0.379 282 331
Feb 20, 2024 $0.388 $0.400 $0.387 $0.387 294 942
Feb 16, 2024 $0.390 $0.400 $0.381 $0.395 279 941
Feb 15, 2024 $0.392 $0.400 $0.381 $0.390 172 802
Feb 14, 2024 $0.410 $0.420 $0.377 $0.397 387 282
Feb 13, 2024 $0.410 $0.415 $0.395 $0.398 160 862
Feb 12, 2024 $0.414 $0.428 $0.404 $0.413 396 110
Feb 09, 2024 $0.390 $0.404 $0.386 $0.400 212 170
Feb 08, 2024 $0.392 $0.400 $0.380 $0.385 295 939
Feb 07, 2024 $0.398 $0.410 $0.390 $0.394 143 473
Feb 06, 2024 $0.400 $0.420 $0.390 $0.399 168 889
Feb 05, 2024 $0.390 $0.417 $0.390 $0.393 217 930
Feb 02, 2024 $0.419 $0.419 $0.390 $0.403 207 023

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