Home

Spok Holdings, Inc. - Common Stock (SPOK)

15.54
-0.84 (-5.13%)
NASDAQ · Last Trade: Apr 5th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spok Holdings, Inc. - Common Stock (SPOK)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202516.0716.2915.3915.54182,82815.54
4/03/202516.4516.7216.3516.38213,96816.38
4/02/202516.5916.6416.4116.5873,41216.58
4/01/202516.3916.7216.3516.62120,89416.62
3/31/202516.3616.4916.2316.44175,34616.44
3/28/202516.4816.5516.3316.3686,97816.36
3/27/202516.3216.4516.2116.4492,76416.44
3/26/202516.2016.2916.1416.2589,29016.25
3/25/202515.9516.2015.9516.18118,70516.18
3/24/202516.0016.1315.9115.9787,92815.97
3/21/202515.8715.9615.6815.89137,96315.89
3/20/202515.9716.0015.8615.9157,72215.91
3/19/202516.0216.0215.7015.9873,15715.98
3/18/202515.8216.0215.7615.9797,97015.97
3/17/202515.6315.8215.5215.80114,76615.80
3/14/202515.8315.8315.5915.79117,92515.79
3/13/202516.4616.4615.6515.97143,59515.66
3/12/202516.3216.4616.1216.37170,71616.05
3/11/202516.4916.5616.1016.32191,80716.00
3/10/202516.6316.8616.3916.48264,69116.16
3/07/202516.3816.8416.3616.59109,38416.26
3/06/202516.2716.5016.0016.44212,16516.12
3/05/202516.3616.5916.1416.36244,97716.04
3/04/202516.4916.7016.3916.42138,15516.10
3/03/202516.8516.9916.5616.63276,33616.30
2/28/202516.7017.0016.5216.85151,72916.52
2/27/202516.7817.9616.5316.94332,30116.61
2/26/202516.8816.8816.5116.5488,50916.22
2/25/202516.6816.9916.5616.92107,69916.59
2/24/202516.5516.8016.5016.5585,98816.23
2/21/202517.0417.0416.3616.43183,86116.11
2/20/202517.0217.0916.8616.9856,60516.65
2/19/202517.2517.2516.8617.0095,02216.67
2/18/202516.9917.2416.9117.20104,35016.86
2/14/202516.7516.9716.7116.9297,71616.59
2/13/202516.5016.7316.2516.7180,34016.38
2/12/202516.4616.5616.3816.4154,69316.09
2/11/202516.3616.6316.3616.6266,10916.29
2/10/202516.3016.4816.1916.4657,55716.14
2/07/202516.1716.2515.9616.2390,46915.91
2/06/202516.2716.2715.9316.1487,82715.82
2/05/202516.0816.2816.0616.2170,93615.89
2/04/202515.7016.0815.7016.0776,61915.76
2/03/202515.8915.9815.7115.8188,98815.50
1/31/202516.2216.2715.9616.08132,28815.76
1/30/202516.4316.4416.0416.11104,34015.79
1/29/202516.4116.5216.1216.3256,70616.00
1/28/202516.2816.6116.2816.39103,63616.07
1/27/202516.3916.5516.1716.2590,24315.93
1/24/202516.1416.4216.1016.3881,00616.06
1/23/202516.0116.1315.9716.1181,47415.79
1/22/202516.0016.1215.9716.0169,06615.70
1/21/202515.9416.0715.9015.9998,12215.68
1/17/202516.2016.2015.7815.92100,95515.61
1/16/202516.2116.2516.0516.0984,10515.77
1/15/202516.0316.2116.0016.1863,96615.86
1/14/202515.9116.1015.9116.0380,02915.72
1/13/202515.5215.8415.4615.8267,92715.51
1/10/202515.5315.6115.3215.5495,31415.24
1/08/202515.5615.6415.3915.6169,64015.30
1/07/202515.8015.8415.4815.5674,76515.26
1/06/202516.0516.0915.6815.70106,50915.39