Stockscreener 앱 받기
16.43
3.24%
-0.55
시간 외 거래:
16.43
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $17.04 | $16.36 | $0.68 | 183,252.0 | -3.24% |
| 2025-02-20 | $17.09 | $16.86 | $0.225 | 56,496.0 | -0.12% |
| 2025-02-19 | $17.25 | $16.86 | $0.39 | 93,309.0 | -1.16% |
| 2025-02-18 | $17.24 | $16.91 | $0.335 | 103,094.0 | +1.65% |
| 2025-02-14 | $16.97 | $16.71 | $0.256 | 95,788.0 | +1.26% |
| 2025-02-13 | $16.73 | $16.25 | $0.48 | 80,012.0 | +1.83% |
| 2025-02-12 | $16.56 | $16.38 | $0.18 | 54,592.0 | -1.26% |
| 2025-02-11 | $16.63 | $16.36 | $0.27 | 65,746.0 | +0.97% |
| 2025-02-10 | $16.48 | $16.19 | $0.29 | 57,450.0 | +1.42% |
| 2025-02-07 | $16.25 | $15.96 | $0.29 | 89,401.0 | +0.56% |
| 2025-02-06 | $16.27 | $15.93 | $0.34 | 87,162.0 | -0.43% |
| 2025-02-05 | $16.28 | $16.06 | $0.2177 | 68,176.0 | +0.87% |
| 2025-02-04 | $16.08 | $15.70 | $0.376 | 72,380.0 | +1.64% |
| 2025-02-03 | $15.98 | $15.71 | $0.2737 | 87,895.0 | -1.68% |
| 2025-01-31 | $16.27 | $15.96 | $0.3118 | 130,807.0 | -0.19% |
| 2025-01-30 | $16.44 | $16.04 | $0.405 | 104,340.0 | -1.29% |
| 2025-01-29 | $16.52 | $16.12 | $0.40 | 55,948.0 | -0.43% |
| 2025-01-28 | $16.61 | $16.28 | $0.325 | 101,454.0 | +0.86% |
| 2025-01-27 | $16.55 | $16.17 | $0.38 | 89,702.0 | -0.79% |
| 2025-01-24 | $16.42 | $16.10 | $0.3192 | 79,483.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $17.25 | $15.70 | $1.55 | 1,378,005.0 | +2.18% |
| 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% |
9.30%
2.95%
자본화:
|
볼륨(24시간):