Spok Holdings Inc【SPOK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Spok Holdings Inc (SPOK)

16.08

-0.03

(-0.19%)

마감 03 2월 6:00AM

16.05

-0.03

(-0.19%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-0.371747211896	16.14	16.605	16.035	87142	16.28300168	CS
4	0.14	0.878293601004	15.94	16.605	15.32	82548	15.99653058	CS
12	-0.69	-4.114490161	16.77	17.17	15.32	96990	16.31189417	CS
26	0.92	6.06860158311	15.16	17.17	14.09	104944	15.56122484	CS
52	-0.66	-3.94265232975	16.74	18.14	13.2361	124152	15.72551005	CS
156	6.28	64.0816326531	9.8	18.14	6.125	161008	12.26703157	CS
260	5.31	49.3036211699	10.77	18.14	6.125	150245	11.38817871	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	16.079999	-0.03	-0.19	16.219999	16.271799	15.96	132248
1738280100	16.11	-0.21	-1.29	16.43	16.44	16.035	104340
1738193700	16.32	-0.07	-0.43	16.41	16.52	16.12	56706
1738107300	16.39	0.14	0.86	16.28	16.605	16.28	103572
1738020900	16.25	-0.13	-0.79	16.39	16.55	16.17	90190
1737761700	16.379999	0.37	2.31	16.14	16.42	16.1008	80902
1737675300	16.01	0	0.00	16.01	16.01	16.01	0
1737588900	16.01	0.02	0.13	16	16.1158	15.95	68978
1737502500	15.99	0.07	0.44	16.07	16.07	15.9	93381
1737156900	15.92	-0.17	-1.06	16.2	16.2	15.78	100949
1737070500	16.09	-0.09	-0.56	16.21	16.25	16.05	84105
1736984100	16.18	0.15	0.94	16.03	16.215	16	63966
1736897700	16.03	0.21	1.33	15.91	16.1	15.895	80029
1736811300	15.82	0.28	1.80	15.52	15.835	15.4587	67927
1736552100	15.54	-0.07	-0.45	15.5	15.605	15.32	92043
1736379300	15.61	0.05	0.32	15.56	15.64	15.39	69610
1736292900	15.56	-0.14	-0.89	15.84	15.84	15.485	70712
1736206500	15.7	-0.33	-2.06	16.059999	16.059999	15.68	102391
1735947300	16.03	0.11	0.69	15.94	16.12	15.86	73517
1735860900	15.92	-0.13	-0.81	16.16	16.25	15.9	69971
1735688100	16.05	0.05	0.31	16.03	16.11	15.9873	66642
1735601700	16	-0.23	-1.42	16.129999	16.165	15.895	79681
1735342500	16.23	0.25	1.56	15.925	16.3	15.925	124522
1735256100	15.98	0.02	0.13	15.89	16.079999	15.88	73351
1735077840	15.96	0.28	1.79	15.71	15.99	15.71	39132
1734996900	15.68	-0.28	-1.75	15.95	15.97	15.65	94455
1734737700	15.96	-0.5	-3.04	16.43	16.43	15.93	173945
1734651300	16.46	0.2	1.23	16.445	16.57	16.11	233073
1734564900	16.26	-0.4	-2.40	16.765	16.8899	16.18	160118
1734478500	16.66	-0.14	-0.83	16.735	16.739999	16.51	76100
1734392100	16.8	0.1	0.60	16.71	16.865	16.62	83246
1734132900	16.7	-0.07	-0.42	16.89	16.89	16.51	49399
1734046500	16.77	0.18	1.08	16.715	16.795	16.59	60022
1733960100	16.59	-0.15	-0.90	16.805	16.85	16.59	162203
1733873700	16.739999	0.11	0.66	16.6	16.86	16.41	84318
1733787300	16.629999	0.33	2.02	16.41	16.66	16.35	109454
1733528100	16.3	-0.09	-0.55	16.43	16.445	16.16	70736
1733441700	16.39	0.05	0.31	16.329999	16.46	16.23	93778
1733355300	16.34	-0.2	-1.21	16.62	16.62	16.245	69190
1733268900	16.54	0.02	0.12	16.53	16.57	16.43	83757
1733182500	16.52	0.11	0.67	16.41	16.579999	16.36	105350
1732917840	16.41	-0.06	-0.36	16.53	16.54	16.32	68528
1732750500	16.469999	0.1	0.61	16.45	16.565	16.3295	90463
1732664100	16.37	-0.01	-0.06	16.37	16.53	16.309999	100812
1732577700	16.379999	0.16	0.99	16.39	16.539	16.27	105535
1732318500	16.219999	0.17	1.06	16.21	16.34	16.2	90776
1732232100	16.05	0.09	0.56	15.91	16.123999	15.885	79057
1732145700	15.96	0.01	0.06	15.84	16.01	15.75	91073
1732059300	15.95	-0.41	-2.51	16.36	16.36	15.887686	128151
1731972900	16.36	-0.18	-1.09	16.160599	16.405	16.149999	94985
1731713700	16.54	-0.19	-1.14	16.745	16.795	16.489999	142346
1731627300	16.73	-0.06	-0.36	16.825	16.86	16.649999	113589
1731540900	16.79	-0.25	-1.47	17.14	17.15	16.78	194980
1731454500	17.04	0	0.00	16.99	17.17	16.865	143900
1731368100	17.04	-0.01	-0.06	16.7	17.13	16.52	102488
1731108900	17.05	0.29	1.73	16.77	17.0786	16.7466	124992
1731022500	16.76	-0.01	-0.06	16.77	16.85	16.629999	127577
1730936100	16.77	0.84	5.27	16.25	16.85	16.25	225181
1730849700	15.93	0.14	0.89	15.7289	16.02	15.7289	126616
1730763300	15.79	0.3	1.94	15.5	15.81	15.485	104799

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관