Stockscreener 앱 받기
1.86
3.63%
-0.07
시간 외 거래:
1.86
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $1.95 | $1.84 | $0.11 | 143,945.0 | -3.63% |
| 2026-05-01 | $1.94 | $1.86 | $0.0796 | 85,751.0 | +3.21% |
| 2026-04-30 | $1.92 | $1.84 | $0.0799 | 87,785.0 | +0.54% |
| 2026-04-29 | $1.94 | $1.84 | $0.10 | 167,602.0 | -2.11% |
| 2026-04-28 | $1.94 | $1.88 | $0.06 | 160,796.0 | -1.55% |
| 2026-04-27 | $1.99 | $1.90 | $0.0906 | 214,999.0 | +0.00% |
| 2026-04-24 | $2.00 | $1.93 | $0.07 | 187,040.0 | -3.02% |
| 2026-04-23 | $2.10 | $1.93 | $0.17 | 156,305.0 | -5.69% |
| 2026-04-22 | $2.12 | $2.02 | $0.0997 | 204,758.0 | +2.43% |
| 2026-04-21 | $2.17 | $2.03 | $0.14 | 144,962.0 | -4.19% |
| 2026-04-20 | $2.15 | $1.98 | $0.1698 | 190,239.0 | +5.39% |
| 2026-04-17 | $2.11 | $1.98 | $0.1258 | 205,764.0 | +1.49% |
| 2026-04-16 | $2.15 | $1.94 | $0.2142 | 389,062.0 | -0.50% |
| 2026-04-15 | $2.04 | $1.86 | $0.1785 | 797,519.0 | +8.60% |
| 2026-04-14 | $1.94 | $1.83 | $0.11 | 219,399.0 | -1.06% |
| 2026-04-13 | $1.92 | $1.80 | $0.1158 | 221,342.0 | +3.30% |
| 2026-04-10 | $1.92 | $1.81 | $0.1147 | 527,399.0 | -3.19% |
| 2026-04-09 | $1.99 | $1.83 | $0.16 | 265,834.0 | -4.08% |
| 2026-04-08 | $2.08 | $1.93 | $0.15 | 178,885.0 | +2.08% |
| 2026-04-07 | $1.99 | $1.87 | $0.1166 | 106,910.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.95 | $1.84 | $0.11 | 373,641.0 | -0.53% |
| 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% |
1.69%
0.80%
자본화:
|
볼륨(24시간):