Stockscreener 앱 받기
0.4158
1.09%
0.0045
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $0.44 | $0.404 | $0.036 | 58,166.0 | +1.09% |
| 2026-10-20 | $0.43 | $0.41 | $0.02 | 82,689.0 | -2.07% |
| 2026-10-19 | $0.449 | $0.416 | $0.033 | 59,030.0 | -3.23% |
| 2026-10-16 | $0.4707 | $0.4301 | $0.0406 | 95,013.0 | -5.65% |
| 2026-10-15 | $0.48 | $0.4501 | $0.0299 | 72,737.0 | -2.40% |
| 2026-10-14 | $0.513 | $0.47 | $0.043 | 123,598.0 | -8.40% |
| 2026-10-13 | $0.5299 | $0.4973 | $0.0327 | 51,083.0 | +2.90% |
| 2026-10-12 | $0.53 | $0.4594 | $0.0706 | 166,432.0 | -3.10% |
| 2026-10-09 | $0.52 | $0.505 | $0.015 | 52,811.0 | +1.84% |
| 2026-10-08 | $0.5309 | $0.48 | $0.0509 | 123,390.0 | -0.22% |
| 2026-10-07 | $0.5423 | $0.5005 | $0.0418 | 115,498.0 | -4.42% |
| 2026-10-06 | $0.5415 | $0.525 | $0.0165 | 69,586.0 | -0.49% |
| 2026-10-05 | $0.58 | $0.5339 | $0.0461 | 75,410.0 | -6.32% |
| 2026-10-02 | $0.5905 | $0.5499 | $0.0406 | 148,228.0 | -1.74% |
| 2026-10-01 | $0.5899 | $0.565 | $0.0249 | 38,153.0 | +2.98% |
| 2026-09-30 | $0.57 | $0.5422 | $0.0278 | 52,949.0 | +0.21% |
| 2026-09-29 | $0.5799 | $0.47 | $0.1099 | 392,411.0 | -1.06% |
| 2026-09-28 | $0.5785 | $0.545 | $0.0335 | 68,684.0 | -1.05% |
| 2026-09-25 | $0.593 | $0.555 | $0.038 | 135,203.0 | -1.02% |
| 2026-09-24 | $0.61 | $0.57 | $0.04 | 70,402.0 | -2.70% |
| 2026-09-23 | $0.6135 | $0.5714 | $0.0421 | 124,629.0 | +4.32% |
| 2026-09-22 | $0.5999 | $0.5713 | $0.0286 | 89,684.0 | -1.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.5905 | $0.404 | $0.1865 | 1,331,824.0 | -26.17% |
| 2026-09 | $0.70 | $0.47 | $0.23 | 3,225,717.0 | -19.54% |
| 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% |
Inuvo Inc 주식 (INUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
5.41%
10.80%
자본화:
|
볼륨(24시간):