NYSE:INUV
Inuvo Inc Stock Price (Quote)
$0.300
-0.0055 (-1.80%)
At Close: May 20, 2024
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 |
Date | Open | High | Low | Close | Volume |
Nov 17, 2023 | $0.240 | $0.258 | $0.227 | $0.257 | 1 069 040 |
Nov 16, 2023 | $0.263 | $0.272 | $0.222 | $0.256 | 946 368 |
Nov 15, 2023 | $0.255 | $0.288 | $0.242 | $0.266 | 2 646 349 |
Nov 14, 2023 | $0.230 | $0.275 | $0.220 | $0.256 | 5 073 090 |
Nov 13, 2023 | $0.220 | $0.234 | $0.197 | $0.220 | 5 498 740 |
Nov 10, 2023 | $0.205 | $0.220 | $0.180 | $0.200 | 8 361 408 |
Nov 09, 2023 | $0.178 | $0.188 | $0.176 | $0.185 | 348 723 |
Nov 08, 2023 | $0.190 | $0.190 | $0.171 | $0.180 | 333 485 |
Nov 07, 2023 | $0.184 | $0.189 | $0.179 | $0.186 | 225 520 |
Nov 06, 2023 | $0.200 | $0.200 | $0.183 | $0.185 | 238 236 |
Nov 03, 2023 | $0.193 | $0.195 | $0.183 | $0.185 | 224 246 |
Nov 02, 2023 | $0.173 | $0.190 | $0.173 | $0.189 | 323 170 |
Nov 01, 2023 | $0.177 | $0.180 | $0.123 | $0.173 | 195 201 |
Oct 31, 2023 | $0.184 | $0.184 | $0.175 | $0.180 | 354 533 |
Oct 30, 2023 | $0.200 | $0.200 | $0.182 | $0.185 | 416 024 |
Oct 27, 2023 | $0.204 | $0.205 | $0.195 | $0.197 | 117 741 |
Oct 26, 2023 | $0.208 | $0.216 | $0.187 | $0.196 | 657 153 |
Oct 25, 2023 | $0.203 | $0.217 | $0.203 | $0.209 | 173 008 |
Oct 24, 2023 | $0.210 | $0.220 | $0.204 | $0.208 | 387 132 |
Oct 23, 2023 | $0.219 | $0.219 | $0.207 | $0.207 | 223 349 |
Oct 20, 2023 | $0.210 | $0.220 | $0.207 | $0.217 | 260 619 |
Oct 19, 2023 | $0.229 | $0.230 | $0.201 | $0.207 | 203 209 |
Oct 18, 2023 | $0.235 | $0.240 | $0.210 | $0.226 | 320 424 |
Oct 17, 2023 | $0.229 | $0.239 | $0.221 | $0.228 | 330 979 |
Oct 16, 2023 | $0.220 | $0.235 | $0.218 | $0.221 | 328 795 |
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.
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.
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.
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.