Italia markets closed

Spok Holdings, Inc. (SPOK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,38-0,07 (-0,48%)
Alla chiusura: 04:00PM EDT
14,14 -0,24 (-1,67%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,5814,8514,2314,3814,38213.378
02 mag 202415,0015,7413,2414,4514,45491.500
01 mag 202415,5316,0015,5015,7215,72150.100
30 apr 202415,7315,7315,4315,4515,45101.600
29 apr 202415,9015,9915,6915,8015,80106.000
26 apr 202415,5015,8715,4115,8615,8687.700
25 apr 202415,4215,5415,2715,4415,4493.100
24 apr 202415,4015,5615,2815,5515,5586.900
23 apr 202415,2215,4715,2215,4015,40107.600
22 apr 202415,0915,3815,0015,2215,22167.700
19 apr 202414,8015,1414,8015,0115,0198.400
18 apr 202414,9115,1614,8914,8914,89119.700
17 apr 202415,0315,1914,8514,9114,91123.500
16 apr 202415,1015,1914,8115,0615,06114.300
15 apr 202415,4115,5115,0415,1015,10138.800
12 apr 202415,5415,6715,3315,4215,4282.500
11 apr 202415,3615,6215,3015,5415,5480.100
10 apr 202415,3015,5015,0515,2715,27156.700
09 apr 202415,8115,8415,4215,5115,51141.000
08 apr 202416,0016,0915,7515,7515,75118.600
05 apr 202415,7116,1515,6715,9815,98152.400
04 apr 202415,9116,1015,7515,7815,78138.200
03 apr 202415,8816,0015,7815,9215,92124.000
02 apr 202415,6715,9715,5415,8815,88141.300
01 apr 202415,8815,9615,6615,7415,74205.500
28 mar 202415,8916,1015,8015,9515,95160.600
27 mar 202415,8215,9915,7015,8815,88181.400
26 mar 202416,0616,1315,6515,6615,66106.700
25 mar 202416,2016,3315,9716,0316,03165.500
22 mar 202416,7016,7116,2016,2016,20111.000
21 mar 202416,6616,9216,4716,7016,70154.400
20 mar 202416,6016,8716,4216,7716,77140.800
19 mar 202416,5516,6116,1816,5316,53216.200
18 mar 202417,2517,2516,5516,5816,58275.500
15 mar 202416,7517,1916,7517,0717,07210.800
14 mar 202417,2417,2416,6416,8316,83138.400
14 mar 20240.313 Dividendo
13 mar 202417,5917,9417,4817,5517,24107.000
12 mar 202417,6317,7517,4717,5317,22129.200
11 mar 202417,5217,7817,3317,6117,30161.400
08 mar 202417,5217,7917,3817,5917,2899.500
07 mar 202417,4517,6817,1417,3917,08157.200
06 mar 202417,0117,6716,7917,5717,26231.500
05 mar 202417,5217,5216,8116,8816,58224.500
04 mar 202417,8418,1417,5017,5517,24235.600
01 mar 202417,9217,9216,9717,7317,41369.400
29 feb 202417,8118,1017,6117,9717,65156.400
28 feb 202417,7817,8417,5717,6117,3097.100
27 feb 202417,5217,8917,4017,7717,45258.600
26 feb 202416,9217,4516,6617,4417,13192.200
23 feb 202417,2817,4316,7916,9216,62245.100
22 feb 202416,3017,3816,0017,0016,70423.200
21 feb 202415,2715,6215,0215,5615,28222.400
20 feb 202416,1816,3215,1715,4515,17254.500
16 feb 202416,2816,2815,8515,9315,65169.300
15 feb 202416,3416,4115,8216,3116,02162.600
14 feb 202416,2216,3016,0516,2115,92110.300
13 feb 202417,1317,1316,0316,0715,78236.100
12 feb 202417,1917,4017,1517,2816,97127.900
09 feb 202417,1017,2717,0217,1916,88103.500
08 feb 202416,6816,9916,6616,9916,6985.000
07 feb 202416,7416,8516,5816,7016,4086.900
06 feb 202416,6316,7516,5016,7216,4289.600
05 feb 202416,8416,8816,4016,6916,39146.700
02 feb 202416,9217,1616,7517,0216,7289.900
01 feb 202416,5617,0716,5617,0416,74118.500
31 gen 202416,7416,9016,5616,5616,26119.500
30 gen 202416,9016,9016,5916,7716,4786.700
29 gen 202416,5816,8016,3816,8016,50141.100
26 gen 202416,4316,6516,4116,5816,28102.100
25 gen 202416,3716,6116,3616,4616,17150.400
24 gen 202416,4616,5016,2016,2515,96139.700
23 gen 202416,4516,5616,2116,2715,98144.800
22 gen 202415,7616,3215,7616,3216,03158.400
19 gen 202415,5915,6115,4015,6115,3397.200
18 gen 202415,4115,5615,2615,5215,24117.700
17 gen 202415,2915,5015,2615,4615,1883.200
16 gen 202415,2515,5415,1715,3115,0491.500
12 gen 202415,2015,4015,0715,2214,95107.000
11 gen 202415,2015,2414,9715,1214,8574.000
10 gen 202415,0715,1914,9715,1514,8876.200
09 gen 202415,1215,1914,7815,0014,73133.600
08 gen 202415,3015,3414,9815,1914,92103.300
05 gen 202415,0015,3814,9015,1914,92118.300
04 gen 202415,2115,3615,0215,0314,76102.900
03 gen 202415,4615,5815,1015,1714,90131.300
02 gen 202415,4815,5115,1415,4215,14129.300
29 dic 202315,6015,7515,4115,4815,20127.600
28 dic 202315,7015,7515,4015,4815,2093.900
27 dic 202315,4515,6815,3415,6515,37117.600
26 dic 202315,2015,5715,0415,4515,17176.900
22 dic 202315,3215,3615,0515,2314,96135.500
21 dic 202314,6515,2014,6115,1914,92172.600
20 dic 202314,6515,0814,6014,6014,34178.400
19 dic 202314,7614,8514,4914,6614,40143.200
18 dic 202314,3314,7814,3214,6914,43175.500
15 dic 202314,4914,5714,1114,3114,05284.200
14 dic 202314,9915,1414,3614,4814,22201.700
13 dic 202314,4414,9614,2714,9314,66342.900
12 dic 202314,3214,5614,2214,4614,20174.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...