0.3936
price up icon5.24%   0.0196
 
loading

Inuvo Inc 주식 (INUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-17 $0.3984 $0.38 $0.0184 280,462.0 +5.24%
2025-04-16 $0.39 $0.34 $0.05 316,067.0 -4.10%
2025-04-15 $0.3998 $0.3601 $0.0397 350,171.0 +5.12%
2025-04-14 $0.3784 $0.36 $0.0184 298,628.0 +1.09%
2025-04-11 $0.37 $0.351 $0.019 276,208.0 -2.13%
2025-04-10 $0.3878 $0.3591 $0.0287 286,879.0 +1.38%
2025-04-09 $0.37 $0.3182 $0.0518 398,387.0 +11.55%
2025-04-08 $0.3743 $0.3235 $0.0508 561,001.0 +6.62%
2025-04-07 $0.325 $0.28 $0.045 547,979.0 -2.17%
2025-04-04 $0.3238 $0.2918 $0.032 550,771.0 -4.28%
2025-04-03 $0.3768 $0.332 $0.0448 319,127.0 -8.21%
2025-04-02 $0.38 $0.3556 $0.0244 240,279.0 -0.88%
2025-04-01 $0.3747 $0.3555 $0.0192 163,737.0 +2.82%
2025-03-31 $0.40 $0.355 $0.045 442,131.0 -6.21%
2025-03-28 $0.409 $0.3684 $0.0406 330,101.0 -4.54%
2025-03-27 $0.408 $0.382 $0.026 273,284.0 -0.55%
2025-03-26 $0.4199 $0.3899 $0.03 360,768.0 -6.06%
2025-03-25 $0.44 $0.415 $0.025 597,098.0 +0.74%
2025-03-24 $0.45 $0.4024 $0.0476 744,633.0 -3.42%
2025-03-21 $0.4365 $0.415 $0.0215 280,504.0 +1.23%
2025-03-20 $0.45 $0.42 $0.03 193,956.0 -0.55%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.3998 $0.28 $0.1198 4,870,158.0 +10.87%
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

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

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%
$16.07
price up icon 2.62%
$11.00
price up icon 4.76%
advertising_agencies IAS
$6.52
price up icon 1.72%
advertising_agencies ZD
$30.48
price down icon 1.90%
$11.13
price up icon 12.42%
$5.43
price up icon 3.23%
자본화:     |  볼륨(24시간):