Stockscreener 앱 받기
16.47
0.61%
0.10
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $16.57 | $16.33 | $0.2355 | 89,242.0 | +0.61% |
| 2024-11-26 | $16.53 | $16.31 | $0.22 | 102,026.0 | -0.06% |
| 2024-11-25 | $16.54 | $16.27 | $0.269 | 105,718.0 | +0.99% |
| 2024-11-22 | $16.34 | $16.16 | $0.175 | 91,277.0 | +1.06% |
| 2024-11-21 | $16.12 | $15.88 | $0.239 | 78,153.0 | +0.56% |
| 2024-11-20 | $16.01 | $15.75 | $0.26 | 89,709.0 | +0.06% |
| 2024-11-19 | $16.36 | $15.89 | $0.4723 | 136,103.0 | -2.51% |
| 2024-11-18 | $16.50 | $16.00 | $0.4999 | 99,755.0 | -1.09% |
| 2024-11-15 | $16.80 | $16.49 | $0.305 | 144,616.0 | -1.14% |
| 2024-11-14 | $16.93 | $16.65 | $0.2773 | 111,804.0 | -0.36% |
| 2024-11-13 | $17.15 | $16.78 | $0.37 | 193,278.0 | -1.47% |
| 2024-11-12 | $17.17 | $16.86 | $0.305 | 137,347.0 | +0.00% |
| 2024-11-11 | $17.17 | $16.52 | $0.65 | 107,518.0 | -0.06% |
| 2024-11-08 | $17.08 | $16.75 | $0.332 | 125,916.0 | +1.73% |
| 2024-11-07 | $16.85 | $16.63 | $0.22 | 124,426.0 | -0.06% |
| 2024-11-06 | $16.85 | $16.05 | $0.80 | 228,425.0 | +5.27% |
| 2024-11-05 | $16.02 | $15.71 | $0.31 | 129,571.0 | +0.89% |
| 2024-11-04 | $15.81 | $15.44 | $0.37 | 102,350.0 | +1.94% |
| 2024-11-01 | $15.83 | $15.37 | $0.4624 | 163,874.0 | -0.51% |
| 2024-10-31 | $16.25 | $15.24 | $1.01 | 196,279.0 | +4.29% |
| 2024-10-30 | $15.10 | $14.90 | $0.195 | 72,576.0 | -0.73% |
| 2024-10-29 | $15.18 | $15.03 | $0.15 | 68,615.0 | -0.66% |
Spok Holdings Inc 주식 (SPOK) 연도별 가격 이력
이 심층 분석에서는 Spok Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPOK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spok Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spok Holdings Inc 주식 (SPOK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.17 | $15.37 | $1.80 | 2,450,350.0 | +5.78% |
| 2024-10 | $16.25 | $14.41 | $1.84 | 2,209,494.0 | +3.39% |
| 2024-09 | $15.65 | $14.51 | $1.14 | 2,066,590.0 | +1.28% |
| 2024-08 | $15.75 | $14.09 | $1.66 | 2,782,488.0 | -3.00% |
| 2024-07 | $16.83 | $14.70 | $2.13 | 2,553,786.0 | +3.51% |
| 2024-06 | $15.25 | $14.11 | $1.14 | 2,245,622.0 | -2.63% |
| 2024-05 | $16.21 | $13.24 | $2.97 | 3,458,898.0 | -1.55% |
| 2024-04 | $16.15 | $14.80 | $1.35 | 2,653,650.0 | -3.13% |
| 2024-03 | $18.14 | $15.65 | $2.49 | 3,575,118.0 | -11.24% |
| 2024-02 | $18.10 | $15.02 | $3.08 | 3,374,085.0 | +8.51% |
| 2024-01 | $16.90 | $14.78 | $2.12 | 2,409,009.0 | +6.98% |
Spok Holdings Inc 주식 (SPOK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.54 | $14.11 | $3.43 | 4,991,698.0 | -7.64% |
| 2023-11 | $18.05 | $14.84 | $3.21 | 4,041,015.0 | +12.41% |
| 2023-10 | $16.22 | $13.53 | $2.69 | 3,136,757.0 | +4.48% |
| 2023-09 | $15.97 | $13.20 | $2.77 | 4,734,708.0 | +0.21% |
| 2023-08 | $14.72 | $12.76 | $1.96 | 4,661,267.0 | -2.86% |
| 2023-07 | $15.10 | $10.46 | $4.64 | 5,903,650.0 | +10.31% |
| 2023-06 | $13.84 | $11.71 | $2.13 | 5,847,111.0 | +12.63% |
| 2023-05 | $13.83 | $11.66 | $2.17 | 5,396,861.0 | -3.52% |
| 2023-04 | $12.42 | $10.66 | $1.76 | 5,244,962.0 | +20.73% |
| 2023-03 | $10.84 | $9.31 | $1.53 | 6,102,383.0 | +1.40% |
| 2023-02 | $10.08 | $8.05 | $2.03 | 3,495,444.0 | +19.64% |
| 2023-01 | $8.55 | $8.23 | $0.32 | 2,176,620.0 | +1.95% |
Spok Holdings Inc 주식 (SPOK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.54 | $7.53 | $1.01 | 3,907,347.0 | +0.86% |
| 2022-11 | $8.91 | $7.80 | $1.11 | 5,702,369.0 | -7.62% |
| 2022-10 | $8.84 | $7.59 | $1.25 | 2,150,846.0 | +15.05% |
| 2022-09 | $7.72 | $7.05 | $0.67 | 3,291,490.0 | +6.11% |
| 2022-08 | $7.55 | $6.66 | $0.895 | 2,884,361.0 | +8.93% |
| 2022-07 | $7.01 | $6.12 | $0.885 | 1,883,281.0 | +4.92% |
| 2022-06 | $7.20 | $6.18 | $1.02 | 2,520,630.0 | -10.38% |
| 2022-05 | $7.69 | $6.75 | $0.9389 | 2,384,147.0 | +2.18% |
| 2022-04 | $8.16 | $6.66 | $1.50 | 2,518,799.0 | -13.78% |
| 2022-03 | $9.06 | $7.96 | $1.10 | 1,956,890.0 | -8.90% |
| 2022-02 | $10.14 | $8.26 | $1.88 | 2,529,155.0 | -11.34% |
| 2022-01 | $9.93 | $9.25 | $0.68 | 1,459,254.0 | +5.89% |
0.88%
1.35%
자본화:
|
볼륨(24시간):