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
Aug 03, 2023 $0.247 $0.250 $0.230 $0.234 229 461
Aug 02, 2023 $0.255 $0.255 $0.239 $0.246 189 569
Aug 01, 2023 $0.256 $0.259 $0.240 $0.255 468 199
Jul 31, 2023 $0.258 $0.259 $0.250 $0.252 975 613
Jul 28, 2023 $0.244 $0.250 $0.238 $0.250 544 293
Jul 27, 2023 $0.254 $0.254 $0.234 $0.237 862 501
Jul 26, 2023 $0.240 $0.250 $0.230 $0.250 1 013 132
Jul 25, 2023 $0.218 $0.250 $0.209 $0.241 2 020 839
Jul 24, 2023 $0.210 $0.220 $0.200 $0.210 510 177
Jul 21, 2023 $0.215 $0.220 $0.211 $0.211 295 825
Jul 20, 2023 $0.220 $0.220 $0.215 $0.219 272 808
Jul 19, 2023 $0.221 $0.227 $0.215 $0.216 412 655
Jul 18, 2023 $0.225 $0.228 $0.215 $0.220 410 461
Jul 17, 2023 $0.229 $0.229 $0.220 $0.225 178 425
Jul 14, 2023 $0.230 $0.230 $0.222 $0.222 608 194
Jul 13, 2023 $0.221 $0.237 $0.220 $0.230 343 108
Jul 12, 2023 $0.225 $0.238 $0.224 $0.230 572 093
Jul 11, 2023 $0.224 $0.236 $0.227 $0.229 355 697
Jul 10, 2023 $0.227 $0.233 $0.220 $0.225 574 944
Jul 07, 2023 $0.226 $0.239 $0.221 $0.230 432 548
Jul 06, 2023 $0.240 $0.240 $0.225 $0.235 300 921
Jul 05, 2023 $0.231 $0.243 $0.227 $0.237 607 510
Jul 03, 2023 $0.230 $0.236 $0.223 $0.230 1 909 040
Jun 30, 2023 $0.229 $0.229 $0.219 $0.222 263 938
Jun 29, 2023 $0.228 $0.230 $0.221 $0.230 340 646

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