Stockscreener 앱 받기
0.3188
0.25%
+0.0008
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $0.33 | $0.31 | $0.02 | 226,886.0 | +0.25% |
| 2024-05-09 | $0.34 | $0.3101 | $0.0299 | 223,856.0 | -4.99% |
| 2024-05-08 | $0.3786 | $0.32 | $0.0586 | 390,287.0 | -4.37% |
| 2024-05-07 | $0.3699 | $0.3301 | $0.0398 | 475,749.0 | +0.49% |
| 2024-05-06 | $0.3577 | $0.33 | $0.0277 | 379,097.0 | +7.50% |
| 2024-05-03 | $0.335 | $0.32 | $0.015 | 179,770.0 | -1.76% |
| 2024-05-02 | $0.342 | $0.3245 | $0.0175 | 128,776.0 | +0.18% |
| 2024-05-01 | $0.3375 | $0.3146 | $0.0229 | 162,401.0 | -1.76% |
| 2024-04-30 | $0.348 | $0.301 | $0.047 | 215,613.0 | -1.44% |
| 2024-04-29 | $0.346 | $0.3319 | $0.0141 | 108,190.0 | +1.71% |
| 2024-04-26 | $0.343 | $0.334 | $0.009 | 209,035.0 | +2.55% |
| 2024-04-25 | $0.34 | $0.326 | $0.014 | 93,019.0 | -1.24% |
| 2024-04-24 | $0.339 | $0.3231 | $0.0159 | 237,708.0 | -2.05% |
| 2024-04-23 | $0.34 | $0.3205 | $0.0195 | 89,907.0 | +2.12% |
| 2024-04-22 | $0.3389 | $0.3195 | $0.0194 | 233,713.0 | +3.13% |
| 2024-04-19 | $0.3399 | $0.3113 | $0.0286 | 178,083.0 | -2.74% |
| 2024-04-18 | $0.3404 | $0.312 | $0.0284 | 103,724.0 | +0.30% |
| 2024-04-17 | $0.3398 | $0.324 | $0.0158 | 167,469.0 | +1.52% |
| 2024-04-16 | $0.3399 | $0.314 | $0.0259 | 99,015.0 | -2.09% |
| 2024-04-15 | $0.34 | $0.31 | $0.03 | 597,576.0 | -0.18% |
| 2024-04-12 | $0.35 | $0.3301 | $0.0199 | 137,718.0 | -2.76% |
| 2024-04-11 | $0.356 | $0.33 | $0.026 | 190,805.0 | +5.92% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.3786 | $0.31 | $0.0686 | 2,393,708.0 | -4.86% |
| 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% |
Inuvo Inc 주식 (INUV) 가격 이력 2022
| 월 | 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% |
6.15%
13.72%
자본화:
|
볼륨(24시간):