0.2375
price down icon0.25%   -0.0006
after-market 시간 외 거래: .24 0.0025 +1.05%
loading

Inuvo Inc 주식 (INUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $0.245 $0.2343 $0.0107 171,011.0 -0.25%
2024-11-04 $0.2446 $0.234 $0.0106 321,378.0 +0.89%
2024-11-01 $0.2391 $0.233 $0.0061 200,004.0 -1.30%
2024-10-31 $0.246 $0.236 $0.01 327,472.0 -2.80%
2024-10-30 $0.2481 $0.24 $0.0081 202,203.0 +1.49%
2024-10-29 $0.2483 $0.2384 $0.0099 206,400.0 -2.42%
2024-10-28 $0.2484 $0.2326 $0.0158 329,676.0 +6.98%
2024-10-25 $0.2374 $0.23 $0.0074 260,960.0 -0.64%
2024-10-24 $0.2486 $0.232 $0.0166 311,016.0 -1.23%
2024-10-23 $0.247 $0.2333 $0.0137 355,669.0 -3.70%
2024-10-22 $0.247 $0.2366 $0.0104 191,395.0 +2.59%
2024-10-21 $0.2403 $0.2365 $0.0038 322,519.0 -0.29%
2024-10-18 $0.2499 $0.235 $0.0149 382,111.0 -1.96%
2024-10-17 $0.251 $0.2402 $0.0108 192,840.0 -3.12%
2024-10-16 $0.2598 $0.2482 $0.0116 421,983.0 -1.02%
2024-10-15 $0.258 $0.2473 $0.0107 251,778.0 +0.87%
2024-10-14 $0.2656 $0.2454 $0.0202 799,951.0 -2.54%
2024-10-11 $0.26 $0.2502 $0.0098 343,150.0 +2.73%
2024-10-10 $0.254 $0.2441 $0.0099 199,114.0 +4.03%
2024-10-09 $0.2498 $0.2401 $0.0097 183,289.0 +1.29%
2024-10-08 $0.2485 $0.24 $0.0085 210,056.0 -2.12%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $0.245 $0.233 $0.012 863,404.0 -0.67%
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

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%

Inuvo Inc 주식 (INUV) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $0.304 $0.20 $0.104 5,165,813.0 -25.67%
2022-11 $0.434 $0.2799 $0.1541 5,841,242.0 -19.48%
2022-10 $0.4299 $0.36 $0.0699 4,389,018.0 -9.07%
2022-09 $0.5172 $0.407 $0.1102 5,402,820.0 -21.23%
2022-08 $0.59 $0.435 $0.155 7,543,098.0 +11.50%
2022-07 $0.53 $0.4205 $0.1095 3,446,297.0 -6.38%
2022-06 $0.55 $0.39 $0.16 5,987,992.0 -2.19%
2022-05 $0.5186 $0.2953 $0.2233 8,117,202.0 +22.48%
2022-04 $0.545 $0.376 $0.169 7,576,849.0 -15.67%
2022-03 $0.56 $0.41 $0.15 10,345,657.0 +5.83%
2022-02 $0.62 $0.38 $0.24 13,438,403.0 +7.67%
2022-01 $0.5699 $0.355 $0.2149 13,880,778.0 -18.87%
advertising_agencies EEX
$4.31
price up icon 1.65%
advertising_agencies ADV
$3.27
price up icon 1.24%
$21.32
price up icon 5.54%
$12.50
price up icon 2.46%
$34.86
price up icon 1.34%
advertising_agencies IAS
$12.12
price up icon 2.28%
자본화:     |  볼륨(24시간):