Stockscreener 앱 받기
0.4899
1.32%
0.0064
시간 외 거래:
.50
0.0101
+2.06%
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $0.50 | $0.4793 | $0.0207 | 618,952.0 | +1.32% |
| 2025-01-30 | $0.4835 | $0.4655 | $0.018 | 414,788.0 | +0.94% |
| 2025-01-29 | $0.5074 | $0.4601 | $0.0473 | 849,239.0 | +0.40% |
| 2025-01-28 | $0.4866 | $0.456 | $0.0306 | 549,717.0 | +7.19% |
| 2025-01-27 | $0.5003 | $0.4416 | $0.0587 | 1,276,098.0 | -11.48% |
| 2025-01-24 | $0.55 | $0.50 | $0.05 | 1,071,635.0 | -4.68% |
| 2025-01-23 | $0.5797 | $0.513 | $0.0667 | 1,258,253.0 | -2.31% |
| 2025-01-22 | $0.588 | $0.5309 | $0.0571 | 1,402,121.0 | +1.87% |
| 2025-01-21 | $0.5371 | $0.4606 | $0.0765 | 3,811,848.0 | +19.10% |
| 2025-01-17 | $0.46 | $0.42 | $0.04 | 886,362.0 | +0.25% |
| 2025-01-16 | $0.4795 | $0.4015 | $0.078 | 2,272,947.0 | -5.53% |
| 2025-01-15 | $0.5172 | $0.46 | $0.0572 | 1,469,197.0 | -8.47% |
| 2025-01-14 | $0.5199 | $0.47 | $0.0499 | 948,904.0 | +2.76% |
| 2025-01-13 | $0.56 | $0.48 | $0.08 | 2,377,952.0 | -10.45% |
| 2025-01-10 | $0.569 | $0.4999 | $0.0691 | 2,056,100.0 | +13.51% |
| 2025-01-08 | $0.5659 | $0.4536 | $0.1123 | 4,615,663.0 | -14.24% |
| 2025-01-07 | $0.6539 | $0.53 | $0.1239 | 4,258,367.0 | -10.20% |
| 2025-01-06 | $0.7805 | $0.601 | $0.1795 | 9,162,630.0 | -10.73% |
| 2025-01-03 | $0.76 | $0.6195 | $0.1405 | 4,798,878.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.7901 | $0.4015 | $0.3886 | 52,845,540.0 | -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% |
2.94%
0.00%
자본화:
|
볼륨(24시간):