Stockscreener 앱 받기
16.36
0.49%
-0.08
시간 외 거래:
16.36
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $16.12 | $15.91 | $0.215 | 87,922.0 | +0.50% |
| 2025-03-21 | $15.96 | $15.68 | $0.285 | 125,427.0 | -0.13% |
| 2025-03-20 | $16.00 | $15.86 | $0.1387 | 56,676.0 | -0.44% |
| 2025-03-19 | $16.02 | $15.70 | $0.32 | 72,967.0 | +0.06% |
| 2025-03-18 | $16.02 | $15.76 | $0.26 | 94,171.0 | +1.08% |
| 2025-03-17 | $15.82 | $15.52 | $0.30 | 113,480.0 | +0.06% |
| 2025-03-14 | $15.83 | $15.59 | $0.24 | 117,212.0 | -1.13% |
| 2025-03-13 | $16.46 | $15.65 | $0.81 | 142,359.0 | -2.44% |
| 2025-03-12 | $16.46 | $16.12 | $0.345 | 164,798.0 | +0.31% |
| 2025-03-11 | $16.56 | $16.10 | $0.46 | 190,711.0 | -0.97% |
| 2025-03-10 | $16.86 | $16.39 | $0.47 | 262,195.0 | -0.66% |
| 2025-03-07 | $16.84 | $16.36 | $0.48 | 109,005.0 | +0.91% |
| 2025-03-06 | $16.50 | $16.00 | $0.50 | 211,648.0 | +0.49% |
| 2025-03-05 | $16.59 | $16.14 | $0.455 | 239,300.0 | -0.37% |
| 2025-03-04 | $16.51 | $16.39 | $0.12 | 40,253.0 | -1.26% |
| 2025-03-03 | $16.99 | $16.56 | $0.43 | 275,649.0 | -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 |
|---|---|---|---|---|---|
| 2025-03 | $16.99 | $15.52 | $1.47 | 2,775,590.0 | -2.91% |
| 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% |
0.44%
자본화:
|
볼륨(24시간):