Stockscreener 앱 받기
0.2795
5.67%
-0.0168
시간 외 거래:
.29
0.0105
+3.76%
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $0.32 | $0.2784 | $0.0416 | 1,729,496.0 | -5.67% |
| 2024-11-25 | $0.3198 | $0.2489 | $0.0709 | 5,729,383.0 | +22.29% |
| 2024-11-22 | $0.2496 | $0.23 | $0.0196 | 977,160.0 | +5.39% |
| 2024-11-21 | $0.2347 | $0.2193 | $0.0154 | 646,425.0 | -0.73% |
| 2024-11-20 | $0.2429 | $0.207 | $0.0359 | 1,698,292.0 | +8.73% |
| 2024-11-19 | $0.2198 | $0.2052 | $0.0146 | 583,503.0 | +3.80% |
| 2024-11-18 | $0.2095 | $0.2025 | $0.007 | 596,890.0 | +1.28% |
| 2024-11-15 | $0.2097 | $0.19 | $0.0197 | 756,357.0 | +0.30% |
| 2024-11-14 | $0.208 | $0.195 | $0.013 | 972,118.0 | -2.65% |
| 2024-11-13 | $0.2125 | $0.201 | $0.0115 | 581,976.0 | -2.35% |
| 2024-11-12 | $0.226 | $0.2054 | $0.0206 | 1,323,103.0 | -6.14% |
| 2024-11-11 | $0.2353 | $0.2113 | $0.024 | 1,349,427.0 | -2.41% |
| 2024-11-08 | $0.25 | $0.2232 | $0.0268 | 1,574,966.0 | -3.53% |
| 2024-11-07 | $0.2489 | $0.2332 | $0.0157 | 581,236.0 | -0.70% |
| 2024-11-06 | $0.246 | $0.2342 | $0.0118 | 368,250.0 | +1.98% |
| 2024-11-05 | $0.245 | $0.2343 | $0.0107 | 171,011.0 | -0.25% |
| 2024-11-04 | $0.2446 | $0.234 | $0.0106 | 321,378.0 | +0.89% |
| 2024-11-01 | $0.2391 | $0.233 | $0.0061 | 200,004.0 | -1.30% |
| 2024-10-31 | $0.246 | $0.236 | $0.01 | 327,472.0 | -2.80% |
| 2024-10-30 | $0.2481 | $0.24 | $0.0081 | 202,203.0 | +1.49% |
| 2024-10-29 | $0.2483 | $0.2384 | $0.0099 | 206,400.0 | -2.42% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.32 | $0.19 | $0.13 | 21,890,471.0 | +16.90% |
| 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% |
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% |
1.02%
1.11%
자본화:
|
볼륨(24시간):