Stockscreener 앱 받기
0.3971
1.67%
0.007
Inuvo Inc 주식 (INUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.404 | $0.39 | $0.014 | 383,705.0 | +1.79% |
| 2025-05-02 | $0.4077 | $0.38 | $0.0277 | 422,265.0 | -1.12% |
| 2025-05-01 | $0.4079 | $0.3851 | $0.0228 | 142,224.0 | +2.44% |
| 2025-04-30 | $0.4051 | $0.381 | $0.0241 | 193,372.0 | -1.10% |
| 2025-04-29 | $0.3931 | $0.3811 | $0.012 | 317,313.0 | +0.21% |
| 2025-04-28 | $0.4096 | $0.3814 | $0.0282 | 415,863.0 | -3.19% |
| 2025-04-25 | $0.4073 | $0.3809 | $0.0264 | 330,208.0 | +2.74% |
| 2025-04-24 | $0.3964 | $0.3745 | $0.0219 | 368,544.0 | +1.06% |
| 2025-04-23 | $0.3981 | $0.3711 | $0.027 | 291,121.0 | +1.44% |
| 2025-04-22 | $0.3829 | $0.373 | $0.0099 | 185,024.0 | +0.79% |
| 2025-04-21 | $0.41 | $0.3701 | $0.0399 | 256,128.0 | -3.94% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.4079 | $0.38 | $0.0279 | 948,194.0 | +3.12% |
| 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% |
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% |
2.40%
0.07%
자본화:
|
볼륨(24시간):