ストックスクリーナーアプリを入手
0.568
1.05%
-0.006
プレマーケット:
.54
-0.028
-4.93%
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 |
|---|---|---|---|---|---|
| 2026-09-28 | $0.5785 | $0.545 | $0.0335 | 66,673.0 | -1.05% |
| 2026-09-25 | $0.593 | $0.555 | $0.038 | 133,398.0 | -1.02% |
| 2026-09-24 | $0.61 | $0.57 | $0.04 | 70,433.0 | -2.70% |
| 2026-09-23 | $0.6135 | $0.5714 | $0.0421 | 120,511.0 | +4.32% |
| 2026-09-22 | $0.5999 | $0.5713 | $0.0286 | 88,374.0 | -1.52% |
| 2026-09-21 | $0.6123 | $0.5801 | $0.0322 | 120,886.0 | -1.51% |
| 2026-09-18 | $0.5998 | $0.58 | $0.0198 | 92,472.0 | +1.55% |
| 2026-09-17 | $0.60 | $0.58 | $0.02 | 102,564.0 | -0.85% |
| 2026-09-16 | $0.6045 | $0.5801 | $0.0244 | 147,738.0 | +2.63% |
| 2026-09-15 | $0.6297 | $0.57 | $0.0597 | 201,411.0 | -7.35% |
| 2026-09-14 | $0.6406 | $0.61 | $0.0306 | 161,540.0 | -0.55% |
| 2026-09-11 | $0.6438 | $0.6082 | $0.0356 | 121,038.0 | -0.10% |
| 2026-09-10 | $0.6398 | $0.61 | $0.0298 | 148,449.0 | -0.13% |
| 2026-09-09 | $0.65 | $0.62 | $0.03 | 104,383.0 | -4.62% |
| 2026-09-08 | $0.6501 | $0.61 | $0.0401 | 334,249.0 | +0.46% |
| 2026-09-04 | $0.6699 | $0.631 | $0.0389 | 215,173.0 | -1.46% |
| 2026-09-03 | $0.6876 | $0.6401 | $0.0475 | 194,806.0 | +0.09% |
| 2026-09-02 | $0.69 | $0.65 | $0.04 | 124,541.0 | -1.65% |
| 2026-09-01 | $0.70 | $0.6601 | $0.0399 | 222,505.0 | -4.71% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.70 | $0.545 | $0.155 | 2,837,817.0 | -18.86% |
| 2026-08 | $1.16 | $0.68 | $0.48 | 5,895,173.0 | -25.01% |
| 2026-07 | $1.37 | $0.86 | $0.51 | 7,560,708.0 | -25.92% |
| 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% |
1.39%
0.00%
大文字化:
|
ボリューム (24 時間):