Stockscreener 앱 받기
15.37
1.12%
0.17
시간 외 거래:
15.37
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $15.52 | $15.20 | $0.32 | 84,942.0 | +1.12% |
| 2025-04-21 | $15.67 | $15.18 | $0.49 | 98,024.0 | -3.00% |
| 2025-04-17 | $15.79 | $15.42 | $0.37 | 103,012.0 | +1.69% |
| 2025-04-16 | $15.72 | $15.37 | $0.3481 | 84,258.0 | -1.34% |
| 2025-04-15 | $15.70 | $15.36 | $0.335 | 95,387.0 | +1.63% |
| 2025-04-14 | $15.54 | $15.14 | $0.40 | 158,966.0 | +1.59% |
| 2025-04-11 | $15.15 | $14.79 | $0.365 | 121,353.0 | +1.07% |
| 2025-04-10 | $15.47 | $14.82 | $0.65 | 126,948.0 | -1.12% |
| 2025-04-09 | $15.45 | $14.42 | $1.03 | 223,825.0 | +0.93% |
| 2025-04-08 | $15.81 | $14.85 | $0.9615 | 188,795.0 | -1.57% |
| 2025-04-07 | $15.77 | $14.61 | $1.16 | 288,288.0 | -1.99% |
| 2025-04-04 | $16.29 | $15.39 | $0.898 | 182,828.0 | -5.07% |
| 2025-04-03 | $16.72 | $16.35 | $0.37 | 213,968.0 | -1.21% |
| 2025-04-02 | $16.64 | $16.41 | $0.225 | 73,409.0 | -0.24% |
| 2025-04-01 | $16.72 | $16.35 | $0.37 | 120,891.0 | +1.09% |
| 2025-03-31 | $16.49 | $16.23 | $0.265 | 175,100.0 | +0.49% |
| 2025-03-28 | $16.55 | $16.33 | $0.22 | 86,978.0 | -0.49% |
| 2025-03-27 | $16.45 | $16.21 | $0.23 | 92,485.0 | +1.17% |
| 2025-03-26 | $16.29 | $16.14 | $0.15 | 88,455.0 | +0.43% |
| 2025-03-25 | $16.20 | $15.95 | $0.255 | 116,921.0 | +1.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $16.72 | $14.42 | $2.30 | 2,249,836.0 | -6.51% |
| 2025-03 | $16.99 | $15.52 | $1.47 | 2,863,712.0 | -2.43% |
| 2025-02 | $17.96 | $15.70 | $2.26 | 1,952,454.0 | +4.79% |
| 2025-01 | $16.61 | $15.32 | $1.29 | 1,679,736.0 | +0.19% |
Spok Holdings Inc 주식 (SPOK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.93 | $15.65 | $1.28 | 1,971,647.0 | -2.50% |
| 2024-11 | $17.17 | $15.37 | $1.80 | 2,428,998.0 | +5.39% |
| 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% |
1.29%
0.76%
자본화:
|
볼륨(24시간):