ストックスクリーナーアプリを入手
3.29
8.61%
-0.31
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.64 | $3.28 | $0.3597 | 135,639.0 | -8.61% |
| 2025-10-09 | $3.70 | $3.56 | $0.14 | 121,704.0 | -1.37% |
| 2025-10-08 | $3.65 | $3.52 | $0.133 | 102,634.0 | +2.24% |
| 2025-10-07 | $3.69 | $3.52 | $0.17 | 83,615.0 | -0.83% |
| 2025-10-06 | $3.68 | $3.31 | $0.37 | 230,155.0 | +9.42% |
| 2025-10-03 | $3.66 | $3.25 | $0.4099 | 444,542.0 | -7.58% |
| 2025-10-02 | $3.67 | $3.48 | $0.19 | 85,392.0 | +2.01% |
| 2025-10-01 | $3.64 | $3.42 | $0.22 | 199,606.0 | -0.57% |
| 2025-09-30 | $3.73 | $3.45 | $0.28 | 176,553.0 | -3.57% |
| 2025-09-29 | $4.01 | $3.64 | $0.3689 | 122,919.0 | -7.61% |
| 2025-09-26 | $4.17 | $3.52 | $0.65 | 326,636.0 | -0.51% |
| 2025-09-25 | $4.11 | $3.94 | $0.17 | 75,858.0 | -5.26% |
| 2025-09-24 | $4.38 | $4.06 | $0.3195 | 79,871.0 | +3.21% |
| 2025-09-23 | $4.42 | $3.96 | $0.46 | 198,751.0 | -2.88% |
| 2025-09-22 | $4.42 | $3.61 | $0.81 | 306,574.0 | +16.81% |
| 2025-09-19 | $3.80 | $3.46 | $0.34 | 242,436.0 | +3.48% |
| 2025-09-18 | $3.60 | $3.42 | $0.18 | 116,616.0 | +0.00% |
| 2025-09-17 | $3.66 | $3.45 | $0.2055 | 87,112.0 | -2.27% |
| 2025-09-16 | $3.58 | $3.43 | $0.15 | 52,374.0 | +1.15% |
| 2025-09-15 | $3.53 | $3.43 | $0.10 | 49,252.0 | +1.75% |
| 2025-09-12 | $3.60 | $3.43 | $0.17 | 65,493.0 | -4.19% |
| 2025-09-11 | $3.61 | $3.40 | $0.21 | 43,932.0 | +4.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.70 | $3.25 | $0.45 | 1,538,926.0 | -6.27% |
| 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% |
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% |
3.77%
大文字化:
|
ボリューム (24 時間):