Stockscreener 앱 받기
0.38
3.57%
0.0131
시간 외 거래:
.37
-0.01
-2.63%
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $0.38 | $0.3522 | $0.0278 | 514,372.0 | +3.57% |
| 2025-03-13 | $0.3826 | $0.35 | $0.0326 | 344,374.0 | -1.69% |
| 2025-03-12 | $0.38 | $0.36 | $0.02 | 315,139.0 | +3.01% |
| 2025-03-11 | $0.38 | $0.3609 | $0.0191 | 569,091.0 | +2.40% |
| 2025-03-10 | $0.3731 | $0.3408 | $0.0323 | 625,784.0 | -6.89% |
| 2025-03-07 | $0.3891 | $0.3603 | $0.0288 | 497,545.0 | -0.11% |
| 2025-03-06 | $0.41 | $0.38 | $0.03 | 408,285.0 | -2.59% |
| 2025-03-05 | $0.3985 | $0.3701 | $0.0284 | 306,957.0 | +6.96% |
| 2025-03-04 | $0.375 | $0.36 | $0.015 | 45,969.0 | -1.48% |
| 2025-03-03 | $0.4199 | $0.3706 | $0.0493 | 853,754.0 | -10.35% |
| 2025-02-28 | $0.4312 | $0.384 | $0.0472 | 631,877.0 | -3.91% |
| 2025-02-27 | $0.4658 | $0.4149 | $0.0509 | 900,125.0 | -3.33% |
| 2025-02-26 | $0.4477 | $0.41 | $0.0377 | 434,771.0 | +8.54% |
| 2025-02-25 | $0.4219 | $0.39 | $0.0319 | 792,236.0 | -1.01% |
| 2025-02-24 | $0.4299 | $0.4015 | $0.0284 | 640,062.0 | -4.41% |
| 2025-02-21 | $0.4745 | $0.4272 | $0.0473 | 443,743.0 | -5.35% |
| 2025-02-20 | $0.4698 | $0.44 | $0.0298 | 547,547.0 | +3.25% |
| 2025-02-19 | $0.445 | $0.4225 | $0.0225 | 660,496.0 | +2.62% |
| 2025-02-18 | $0.4779 | $0.425 | $0.0529 | 1,340,486.0 | -8.14% |
| 2025-02-14 | $0.49 | $0.4556 | $0.0344 | 639,934.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.4199 | $0.3408 | $0.0791 | 4,995,642.0 | -8.08% |
| 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% |
0.84%
0.33%
자본화:
|
볼륨(24시간):