ストックスクリーナーアプリを入手
0.40
1.89%
-0.0077
アフターアワーズ：
.40
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.4113 | $0.3944 | $0.0169 | 889,790.0 | -1.89% |
| 2025-06-05 | $0.4127 | $0.386 | $0.0267 | 1,259,228.0 | +5.81% |
| 2025-06-04 | $0.40 | $0.3651 | $0.0349 | 718,240.0 | +0.16% |
| 2025-06-03 | $0.40 | $0.3605 | $0.0395 | 1,127,003.0 | -1.33% |
| 2025-06-02 | $0.4149 | $0.3755 | $0.0394 | 712,634.0 | -2.89% |
| 2025-05-30 | $0.4178 | $0.39 | $0.0278 | 554,663.0 | +1.44% |
| 2025-05-29 | $0.447 | $0.391 | $0.056 | 1,223,221.0 | -10.74% |
| 2025-05-28 | $0.4555 | $0.43 | $0.0255 | 381,319.0 | +2.38% |
| 2025-05-27 | $0.4411 | $0.4119 | $0.0292 | 680,232.0 | -0.41% |
| 2025-05-23 | $0.4454 | $0.42 | $0.0254 | 598,336.0 | -1.36% |
| 2025-05-22 | $0.48 | $0.4355 | $0.0445 | 743,461.0 | -3.12% |
| 2025-05-21 | $0.482 | $0.4301 | $0.0519 | 871,015.0 | +1.77% |
| 2025-05-20 | $0.5589 | $0.4401 | $0.1188 | 2,116,418.0 | -15.14% |
| 2025-05-19 | $0.53 | $0.47 | $0.06 | 1,749,113.0 | +14.34% |
| 2025-05-16 | $0.47 | $0.43 | $0.04 | 1,567,636.0 | +4.70% |
| 2025-05-15 | $0.445 | $0.4301 | $0.0149 | 488,401.0 | +1.15% |
| 2025-05-14 | $0.445 | $0.4186 | $0.0264 | 1,343,519.0 | +3.50% |
| 2025-05-13 | $0.4231 | $0.40 | $0.0231 | 1,091,673.0 | +4.50% |
| 2025-05-12 | $0.4383 | $0.391 | $0.0473 | 1,637,389.0 | -1.37% |
| 2025-05-09 | $0.445 | $0.392 | $0.053 | 4,726,078.0 | +3.34% |
| 2025-05-08 | $0.4107 | $0.3853 | $0.0254 | 1,152,592.0 | -0.98% |
| 2025-05-07 | $0.42 | $0.3902 | $0.0298 | 805,457.0 | -1.29% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.4149 | $0.3605 | $0.0544 | 5,596,685.0 | -0.37% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $0.447 | $0.2811 | $0.1659 | 11,899,344.0 | +41.86% |
| 2023-11 | $0.3287 | $0.1228 | $0.2059 | 33,386,221.0 | +66.44% |
| 2023-10 | $0.24 | $0.1745 | $0.0655 | 5,736,385.0 | -15.89% |
| 2023-09 | $0.2489 | $0.2052 | $0.0437 | 3,657,793.0 | -10.08% |
| 2023-08 | $0.27 | $0.2154 | $0.0546 | 7,059,407.0 | -5.37% |
| 2023-07 | $0.259 | $0.20 | $0.059 | 13,329,577.0 | +13.29% |
| 2023-06 | $0.2664 | $0.215 | $0.0514 | 12,686,861.0 | -14.52% |
| 2023-05 | $0.39 | $0.2158 | $0.1742 | 20,315,293.0 | -10.11% |
| 2023-04 | $0.36 | $0.28 | $0.08 | 4,545,001.0 | -0.96% |
| 2023-03 | $0.40 | $0.2385 | $0.1615 | 4,390,649.0 | -24.23% |
| 2023-02 | $0.51 | $0.36 | $0.15 | 5,188,176.0 | -15.57% |
| 2023-01 | $0.4653 | $0.2149 | $0.2504 | 8,379,220.0 | +105.87% |
1.49%
0.68%
大文字化:
|
ボリューム (24 時間):