Stockscreener 앱 받기
2.48
2.48%
0.06
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.54 | $2.34 | $0.20 | 61,299.0 | +2.48% |
| 2025-11-20 | $2.78 | $2.42 | $0.357 | 99,708.0 | -5.47% |
| 2025-11-19 | $2.60 | $2.51 | $0.09 | 56,102.0 | +0.00% |
| 2025-11-18 | $2.67 | $2.54 | $0.1346 | 71,097.0 | -3.40% |
| 2025-11-17 | $2.68 | $2.54 | $0.1443 | 91,594.0 | +4.74% |
| 2025-11-14 | $2.59 | $2.50 | $0.09 | 93,140.0 | -1.94% |
| 2025-11-13 | $2.71 | $2.51 | $0.1965 | 89,529.0 | -1.15% |
| 2025-11-12 | $2.67 | $2.53 | $0.1477 | 103,089.0 | -0.38% |
| 2025-11-11 | $2.63 | $2.41 | $0.2199 | 97,874.0 | +4.38% |
| 2025-11-10 | $2.57 | $2.48 | $0.0924 | 49,426.0 | +1.62% |
| 2025-11-07 | $2.74 | $2.42 | $0.3199 | 207,417.0 | -8.86% |
| 2025-11-06 | $3.03 | $2.63 | $0.40 | 194,073.0 | -9.06% |
| 2025-11-05 | $3.00 | $2.86 | $0.14 | 106,090.0 | +4.20% |
| 2025-11-04 | $2.92 | $2.83 | $0.09 | 82,646.0 | -1.38% |
| 2025-11-03 | $3.07 | $2.86 | $0.2088 | 65,989.0 | -3.33% |
| 2025-10-31 | $3.03 | $2.78 | $0.248 | 81,183.0 | +8.30% |
| 2025-10-30 | $2.96 | $2.73 | $0.23 | 69,515.0 | -1.42% |
| 2025-10-29 | $2.89 | $2.75 | $0.14 | 111,968.0 | -2.09% |
| 2025-10-28 | $3.03 | $2.80 | $0.2296 | 108,558.0 | -1.71% |
| 2025-10-27 | $3.10 | $2.89 | $0.2107 | 135,971.0 | -2.01% |
| 2025-10-24 | $3.12 | $2.92 | $0.20 | 153,692.0 | +0.00% |
Inuvo Inc 주식 (INUV) 연도별 가격 이력
이 심층 분석에서는 Inuvo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inuvo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inuvo Inc 주식 (INUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.07 | $2.34 | $0.7293 | 1,530,372.0 | -17.33% |
| 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% |
Inuvo Inc 주식 (INUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Inuvo Inc 주식 (INUV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.68%
자본화:
|
볼륨(24시간):