Premium
Spok Holdings Inc (SPOK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.52526215443 | 10.49 | 10.795 | 10.315 | 169879 | 10.47228808 | CS |
| 4 | 0.14 | 1.33206470029 | 10.51 | 11.005 | 10.185 | 158627 | 10.62408953 | CS |
| 12 | -0.46 | -4.1404140414 | 11.11 | 11.67 | 9.95 | 166542 | 10.86151621 | CS |
| 26 | -2.37 | -18.202764977 | 13.02 | 13.9732 | 9.95 | 174911 | 11.84339865 | CS |
| 52 | -6.59 | -38.2250580046 | 17.24 | 19.3091 | 9.95 | 159501 | 13.66597067 | CS |
| 156 | -2.55 | -19.3181818182 | 13.2 | 19.3091 | 9.95 | 153174 | 14.71015368 | CS |
| 260 | 0.68 | 6.82046138415 | 9.97 | 19.3091 | 6.125 | 164920 | 12.29342956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 10.65 | 0.21 | 2.01 | 10.46 | 10.68 | 10.46 | 617991 |
| 1782426900 | 10.44 | -0.01 | -0.10 | 10.4 | 10.56 | 10.4 | 148644 |
| 1782340500 | 10.45 | -0.27 | -2.52 | 10.66 | 10.795 | 10.42 | 187100 |
| 1782254100 | 10.72 | 0.4 | 3.88 | 10.38 | 10.72 | 10.33 | 153304 |
| 1782167700 | 10.32 | -0.19 | -1.81 | 10.49 | 10.545 | 10.315 | 190466 |
| 1781822100 | 10.51 | 0.2 | 1.94 | 10.63 | 10.88 | 10.46 | 296516 |
| 1781735700 | 10.31 | -0.17 | -1.62 | 10.51 | 10.51 | 10.185 | 148346 |
| 1781649300 | 10.48 | -0.12 | -1.13 | 10.6 | 10.7199 | 10.31 | 227665 |
| 1781562900 | 10.6 | -0.3 | -2.75 | 10.9 | 10.955 | 10.56 | 122217 |
| 1781303700 | 10.9 | 0.11 | 1.02 | 10.82 | 10.95 | 10.775 | 88184 |
| 1781217300 | 10.79 | -0.08 | -0.74 | 10.88 | 10.9281 | 10.78 | 96853 |
| 1781130900 | 10.87 | 0.12 | 1.12 | 10.75 | 11.005 | 10.75 | 116096 |
| 1781044500 | 10.75 | 0.09 | 0.84 | 10.66 | 10.89 | 10.66 | 229374 |
| 1780958100 | 10.66 | -0.05 | -0.47 | 10.72 | 10.84 | 10.6 | 107349 |
| 1780698900 | 10.71 | -0.22 | -2.01 | 10.92 | 11 | 10.69 | 163142 |
| 1780612500 | 10.93 | 0.34 | 3.21 | 10.66 | 10.945 | 10.66 | 156844 |
| 1780526100 | 10.59 | -0.36 | -3.29 | 10.95 | 10.95 | 10.485 | 168056 |
| 1780439700 | 10.95 | 0.15 | 1.39 | 10.78 | 10.96 | 10.76 | 118755 |
| 1780353300 | 10.8 | 0.21 | 1.98 | 10.58 | 10.8 | 10.5222 | 155829 |
| 1780094100 | 10.59 | 0.03 | 0.28 | 10.51 | 10.63 | 10.51 | 139166 |
| 1780007700 | 10.56 | -0.02 | -0.19 | 10.55 | 10.69 | 10.41 | 145619 |
| 1779921300 | 10.58 | -0.15 | -1.40 | 10.68 | 10.97 | 10.58 | 135922 |
| 1779834900 | 10.73 | -0.23 | -2.10 | 10.64 | 10.74 | 10.45 | 250535 |
| 1779489300 | 10.96 | -0.06 | -0.54 | 11.08 | 11.1095 | 10.9 | 259898 |
| 1779402900 | 11.02 | -0.02 | -0.18 | 11.01 | 11.055 | 10.93 | 161196 |
| 1779316500 | 11.04 | 0.08 | 0.73 | 10.89 | 11.0699 | 10.89 | 157736 |
| 1779230100 | 10.96 | -0.03 | -0.27 | 10.99 | 11.13 | 10.895 | 141175 |
| 1779143700 | 10.99 | 0.14 | 1.29 | 10.8 | 11.015 | 10.77 | 168303 |
| 1778884500 | 10.85 | -0.08 | -0.73 | 10.91 | 10.9644 | 10.8 | 134916 |
| 1778798100 | 10.93 | -0.01 | -0.09 | 10.98 | 11 | 10.86 | 145003 |
| 1778711700 | 10.94 | 0.2 | 1.86 | 10.81 | 11.02 | 10.75 | 209662 |
| 1778625300 | 10.74 | 0.08 | 0.75 | 10.69 | 10.845 | 10.65 | 373434 |
| 1778538900 | 10.66 | -0.23 | -2.11 | 10.88 | 10.92 | 10.6301 | 214521 |
| 1778279700 | 10.89 | 0.06 | 0.55 | 10.85 | 10.93 | 10.7 | 113718 |
| 1778193300 | 10.83 | 0.21 | 1.98 | 10.62 | 10.86 | 10.55 | 164322 |
| 1778106900 | 10.62 | -0.25 | -2.30 | 10.93 | 10.99 | 10.61 | 152270 |
| 1778020500 | 10.87 | 0.09 | 0.83 | 10.8 | 11.0799 | 10.755 | 199556 |
| 1777934100 | 10.78 | 0.24 | 2.28 | 10.5 | 10.785 | 10.33 | 254039 |
| 1777674900 | 10.54 | -0.15 | -1.40 | 10.74 | 10.96 | 10.42 | 229337 |
| 1777588500 | 10.69 | -0.36 | -3.26 | 10.63 | 11.005 | 9.95 | 283966 |
| 1777502100 | 11.05 | -0.42 | -3.66 | 11.47 | 11.53 | 11.03 | 263203 |
| 1777415700 | 11.47 | 0.15 | 1.33 | 11.4 | 11.51 | 11.35 | 113923 |
| 1777329300 | 11.32 | -0.04 | -0.35 | 11.38 | 11.44 | 11.305 | 137173 |
| 1777070100 | 11.36 | -0.01 | -0.09 | 11.27 | 11.43 | 11.27 | 75065 |
| 1776983700 | 11.37 | 0.05 | 0.44 | 11.3 | 11.4487 | 11.3 | 65920 |
| 1776897300 | 11.32 | 0.08 | 0.71 | 11.25 | 11.5 | 11.18 | 136446 |
| 1776810900 | 11.24 | -0.24 | -2.09 | 11.52 | 11.53 | 11.235 | 152049 |
| 1776724500 | 11.48 | -0.02 | -0.17 | 11.48 | 11.52 | 11.3601 | 124136 |
| 1776465300 | 11.5 | 0.18 | 1.59 | 11.39 | 11.67 | 11.3501 | 160518 |
| 1776378900 | 11.32 | 0.25 | 2.26 | 11.06 | 11.35 | 11.06 | 152320 |
| 1776292500 | 11.07 | -0.03 | -0.27 | 11.1 | 11.27 | 11.05 | 128882 |
| 1776206100 | 11.1 | 0.08 | 0.73 | 11 | 11.13 | 10.925 | 131034 |
| 1776119700 | 11.02 | -0.09 | -0.81 | 11.11 | 11.135 | 10.94 | 128895 |
| 1775860500 | 11.11 | -0.18 | -1.59 | 11.29 | 11.32 | 11.08 | 103915 |
| 1775774100 | 11.29 | 0.02 | 0.18 | 11.23 | 11.345 | 11.15 | 120307 |
| 1775687700 | 11.27 | 0.12 | 1.08 | 11.305 | 11.45 | 11.2 | 186575 |
| 1775601300 | 11.15 | 0.05 | 0.45 | 11.1 | 11.215 | 11.09 | 189968 |
| 1775514900 | 11.1 | -0.03 | -0.27 | 11.11 | 11.25 | 11.07 | 213539 |
| 1775169300 | 11.13 | 0.04 | 0.36 | 11.03 | 11.13 | 10.925 | 128341 |
| 1775082900 | 11.09 | 0.19 | 1.74 | 10.9 | 11.2 | 10.9 | 227717 |
| 1774996500 | 10.9 | -0.34 | -3.02 | 11.3 | 11.35 | 10.81 | 205334 |
| 1774910100 | 11.24 | 0.16 | 1.44 | 11.13 | 11.365 | 11.12 | 184144 |
| 1774650900 | 11.08 | -0.05 | -0.45 | 11.12 | 11.19 | 11.04 | 161128 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
