Skip to main content
Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
15.96
-0.50 (-3.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

Spok Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.2716.4315.9315.9615.96-3.04%196,540
Dec 19, 202416.3116.5716.1116.4616.461.23%240,629
Dec 18, 202416.7916.9316.1816.2616.26-2.40%161,709
Dec 17, 202416.7216.7416.5116.6616.66-0.83%77,907
Dec 16, 202416.7516.8716.6216.8016.800.60%85,521
Dec 13, 202416.7016.7616.5116.7016.70-0.42%53,267
Dec 12, 202416.6516.8016.5916.7716.771.08%62,506
Dec 11, 202416.8016.8516.5916.5916.59-0.90%164,101
Dec 10, 202416.6816.8616.4116.7416.740.66%85,576
Dec 9, 202416.3016.6616.3016.6316.632.02%113,661
Dec 6, 202416.4616.4616.1616.3016.30-0.55%72,055
Dec 5, 202416.3316.4616.2316.3916.390.31%93,880
Dec 4, 202416.5916.5916.2516.3416.34-1.21%71,874
Dec 3, 202416.5416.5716.4316.5416.540.12%84,723
Dec 2, 202416.4116.5816.3616.5216.520.67%106,094
Nov 29, 202416.4716.5416.3216.4116.41-0.36%70,439
Nov 27, 202416.4516.5716.3316.4716.470.61%90,481
Nov 26, 202416.4016.5316.3116.3716.37-0.06%103,205
Nov 25, 202416.4016.5416.2716.3816.380.99%108,194
Nov 22, 202416.1816.3416.1716.2216.221.06%92,794
Nov 21, 202415.9116.1215.8916.0516.050.56%79,299
Nov 20, 202415.8416.0115.7515.9615.960.06%91,172
Nov 19, 202416.3316.3615.8915.9515.95-2.51%136,610
Nov 18, 202416.2416.5016.0016.3616.36-1.09%101,875
Nov 15, 202416.7616.8016.4916.5416.23-1.14%146,818
Nov 14, 202416.7316.9316.6516.7316.42-0.36%116,160
Nov 13, 202417.1417.1516.7816.7916.48-1.47%194,802
Nov 12, 202416.9917.1716.8717.0416.72-144,076
Nov 11, 202416.7017.1716.5217.0416.72-0.06%108,126
Nov 8, 202416.7917.0816.7517.0516.731.73%129,487
Nov 7, 202416.7816.8516.6316.7616.45-0.06%130,558
Nov 6, 202416.2516.8516.0516.7716.465.27%233,233
Nov 5, 202415.7116.0215.7115.9315.630.89%130,088
Nov 4, 202415.5015.8115.4415.7915.491.94%104,990
Nov 1, 202415.6515.8315.3715.4915.20-0.51%170,352
Oct 31, 202415.2516.2515.2415.5715.284.29%196,990
Oct 30, 202415.0315.1014.9114.9314.65-0.73%75,305
Oct 29, 202415.1115.1815.0315.0414.76-0.66%68,957
Oct 28, 202414.9515.1614.9515.1414.861.68%68,246
Oct 25, 202415.1015.1214.7914.8914.61-0.60%89,241
Oct 24, 202414.8715.0914.8714.9814.700.74%82,221
Oct 23, 202414.8014.8914.7114.8714.590.47%52,623
Oct 22, 202415.1015.1014.7814.8014.52-1.79%81,921
Oct 21, 202415.1415.1915.0015.0714.79-0.26%110,998
Oct 18, 202415.2215.2415.0415.1114.83-0.66%93,876
Oct 17, 202414.8715.2514.8115.2114.932.49%106,193
Oct 16, 202414.7214.9614.6814.8414.561.23%75,184
Oct 15, 202414.6114.7914.5114.6614.390.14%104,588
Oct 14, 202414.8014.8614.5814.6414.37-0.88%106,591
Oct 11, 202414.8614.9014.7414.7714.49-0.27%55,675
Oct 10, 202414.7914.8614.7114.8114.53-0.07%72,098
Oct 9, 202414.5314.9714.5314.8214.541.72%94,188
Oct 8, 202414.5314.6914.4914.5714.300.69%136,039
Oct 7, 202414.6714.7014.4114.4714.20-1.56%126,287
Oct 4, 202414.7014.8114.6214.7014.421.17%81,164
Oct 3, 202414.7114.8314.5014.5314.26-1.22%147,319
Oct 2, 202414.8514.9314.7014.7114.43-0.74%95,652
Oct 1, 202415.0615.0614.7814.8214.54-1.59%113,703
Sep 30, 202415.1815.3414.8315.0614.78-0.66%108,704
Sep 27, 202415.0315.3115.0315.1614.881.13%145,025
Sep 26, 202414.9015.0714.7314.9914.710.07%182,955
Sep 25, 202415.2615.2914.9714.9814.70-1.45%93,924
Sep 24, 202415.2415.3715.1915.2014.92-0.65%97,244
Sep 23, 202415.2815.4215.2315.3015.010.72%58,212
Sep 20, 202415.3015.4415.0615.1914.91-1.04%222,314
Sep 19, 202415.4315.4615.2115.3515.060.52%54,545
Sep 18, 202415.2915.5515.2215.2714.98-0.46%98,241
Sep 17, 202415.5615.6515.2515.3415.05-1.35%86,146
Sep 16, 202415.5415.5815.3615.5515.260.71%125,143
Sep 13, 202415.1715.6115.1315.4415.152.59%134,085
Sep 12, 202414.9515.1114.9115.0514.771.14%56,243
Sep 11, 202414.8814.9514.6814.8814.60-0.67%77,898
Sep 10, 202414.8315.0114.7514.9814.701.49%59,119
Sep 9, 202414.6714.8414.5114.7614.481.03%136,597
Sep 6, 202414.7014.7714.5914.6114.34-0.27%109,467
Sep 5, 202414.8014.8714.5814.6514.38-0.61%101,036
Sep 4, 202414.7714.8914.6414.7414.460.14%62,277
Sep 3, 202414.8114.8114.6214.7214.44-1.01%88,009
Aug 30, 202414.9214.9614.6914.8714.59-0.07%97,969
Aug 29, 202414.8715.0114.8414.8814.600.40%127,591
Aug 28, 202414.9515.1914.8014.8214.54-1.33%132,278
Aug 27, 202415.1015.1414.8615.0214.74-0.53%66,957
Aug 26, 202415.1615.2415.0415.1014.820.47%90,131
Aug 23, 202414.6215.0914.5415.0314.753.58%131,683
Aug 22, 202414.7814.8014.4814.5114.24-1.83%97,685
Aug 21, 202414.7914.9114.6714.7814.500.20%126,913
Aug 20, 202414.9214.9414.6914.7514.47-1.14%127,246
Aug 19, 202415.0315.0314.6814.9214.64-1.71%183,444
Aug 16, 202415.4615.5815.1015.1814.59-2.06%246,996
Aug 15, 202415.6115.7515.3915.5014.901.31%124,238
Aug 14, 202415.4415.4415.2415.3014.71-0.33%90,645
Aug 13, 202415.0615.4014.9615.3514.752.68%173,357
Aug 12, 202414.9615.0014.5514.9514.370.54%172,931
Aug 9, 202414.8714.9414.6414.8714.29-77,084
Aug 8, 202414.6414.9214.6014.8714.292.91%85,903
Aug 7, 202414.5114.7414.4114.4513.890.84%95,472
Aug 6, 202414.2914.4314.1314.3313.770.84%123,386
Aug 5, 202414.2514.4714.0914.2113.66-4.05%207,750
Aug 2, 202414.8015.0214.5814.8114.23-0.67%125,419
Aug 1, 202415.3115.3414.8514.9114.33-2.74%119,394