ストックスクリーナーアプリを入手
0.97
1.57%
-0.02
Inuvo Inc (INUV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07-28 | $1.02 | $0.9607 | $0.0593 | 110,565.0 | -0.74% |
| 2026-07-27 | $1.04 | $0.9521 | $0.0879 | 352,331.0 | +2.06% |
| 2026-07-24 | $1.05 | $0.9603 | $0.0897 | 171,650.0 | -6.73% |
| 2026-07-23 | $1.06 | $0.955 | $0.105 | 296,564.0 | +1.96% |
| 2026-07-22 | $1.12 | $0.95 | $0.168 | 603,115.0 | -5.56% |
| 2026-07-21 | $1.19 | $1.06 | $0.1329 | 231,796.0 | -7.69% |
| 2026-07-20 | $1.31 | $1.15 | $0.16 | 344,273.0 | -3.31% |
| 2026-07-17 | $1.28 | $1.10 | $0.18 | 336,434.0 | +9.01% |
| 2026-07-16 | $1.27 | $1.11 | $0.16 | 254,230.0 | -13.95% |
| 2026-07-15 | $1.32 | $1.25 | $0.07 | 233,009.0 | +4.03% |
| 2026-07-14 | $1.34 | $1.20 | $0.14 | 233,596.0 | -1.59% |
| 2026-07-13 | $1.35 | $1.14 | $0.21 | 588,051.0 | +7.69% |
| 2026-07-10 | $1.37 | $1.15 | $0.22 | 1,814,377.0 | +7.34% |
| 2026-07-09 | $1.14 | $1.05 | $0.0919 | 90,675.0 | +3.81% |
| 2026-07-08 | $1.06 | $1.02 | $0.04 | 132,870.0 | -1.87% |
| 2026-07-07 | $1.13 | $1.05 | $0.08 | 139,093.0 | -0.93% |
| 2026-07-06 | $1.13 | $1.05 | $0.08 | 167,852.0 | +0.93% |
| 2026-07-02 | $1.13 | $1.00 | $0.13 | 452,749.0 | -6.14% |
| 2026-07-01 | $1.30 | $1.11 | $0.195 | 262,015.0 | -9.52% |
| 2026-06-30 | $1.34 | $1.25 | $0.095 | 115,650.0 | -7.35% |
Inuvo Inc (INUV) 株の年ごとの株価履歴
この詳細な分析では、Inuvo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はINUV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Inuvo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のInuvo Inc (INUV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $1.37 | $0.95 | $0.42 | 6,815,245.0 | -22.01% |
| 2026-06 | $1.65 | $1.21 | $0.44 | 3,073,368.0 | -21.25% |
| 2026-05 | $2.04 | $1.31 | $0.7297 | 4,201,915.0 | -14.44% |
| 2026-04 | $2.21 | $1.80 | $0.41 | 4,990,131.0 | -9.66% |
| 2026-03 | $3.50 | $1.83 | $1.67 | 8,893,754.0 | -18.82% |
| 2026-02 | $2.57 | $1.62 | $0.95 | 3,842,251.0 | +22.60% |
| 2026-01 | $3.80 | $2.00 | $1.79 | 6,739,116.0 | -16.13% |
2025年のInuvo Inc (INUV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.10 | $2.46 | $0.64 | 2,312,508.0 | -15.46% |
| 2025-11 | $3.07 | $2.34 | $0.7293 | 1,862,082.0 | -3.00% |
| 2025-10 | $3.70 | $2.73 | $0.97 | 3,030,225.0 | -14.53% |
| 2025-09 | $4.42 | $3.25 | $1.17 | 2,543,386.0 | +3.54% |
| 2025-08 | $5.47 | $3.35 | $2.12 | 2,403,792.0 | -30.53% |
| 2025-07 | $6.27 | $4.59 | $1.67 | 2,954,111.0 | +6.09% |
| 2025-06 | $4.95 | $0.3605 | $4.59 | 8,604,825.0 | +1,046% |
| 2025-05 | $0.5589 | $0.38 | $0.1789 | 22,891,180.0 | +4.26% |
| 2025-04 | $0.41 | $0.28 | $0.13 | 6,947,269.0 | +8.48% |
| 2025-03 | $0.4584 | $0.3408 | $0.1176 | 11,748,131.0 | -14.13% |
| 2025-02 | $0.5294 | $0.384 | $0.1454 | 13,977,678.0 | -15.62% |
| 2025-01 | $0.7901 | $0.4015 | $0.3886 | 52,226,588.0 | -24.21% |
2024年のInuvo Inc (INUV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.579 | $0.28 | $0.299 | 37,304,965.0 | +90.94% |
| 2024-11 | $0.32 | $0.19 | $0.13 | 22,247,452.0 | +25.05% |
| 2024-10 | $0.2656 | $0.23 | $0.0356 | 6,491,068.0 | -3.04% |
| 2024-09 | $0.2869 | $0.2301 | $0.0568 | 7,665,613.0 | -14.23% |
| 2024-08 | $0.33 | $0.2613 | $0.0687 | 7,110,932.0 | -5.58% |
| 2024-07 | $0.367 | $0.251 | $0.116 | 11,181,858.0 | +18.57% |
| 2024-06 | $0.335 | $0.2301 | $0.1049 | 5,585,234.0 | +0.71% |
| 2024-05 | $0.3786 | $0.25 | $0.1286 | 7,014,022.0 | -23.90% |
| 2024-04 | $0.3883 | $0.301 | $0.0873 | 5,014,940.0 | -1.73% |
| 2024-03 | $0.55 | $0.3152 | $0.2348 | 11,949,153.0 | -33.29% |
| 2024-02 | $0.55 | $0.374 | $0.176 | 8,182,687.0 | +24.20% |
| 2024-01 | $0.57 | $0.35 | $0.22 | 12,292,117.0 | -3.15% |
1.34%
0.21%
大文字化:
|
ボリューム (24 時間):