Spok Holdings, Inc. (SPOK)
NASDAQ: SPOK · Real-Time Price · USD
16.52
+0.11 (0.67%)
Dec 2, 2024, 4:00 PM EST - Market closed
Spok Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 16.41 | 16.58 | 16.36 | 16.52 | 16.52 | 0.67% | 106,087 |
Nov 29, 2024 | 16.47 | 16.54 | 16.32 | 16.41 | 16.41 | -0.36% | 70,439 |
Nov 27, 2024 | 16.45 | 16.57 | 16.33 | 16.47 | 16.47 | 0.61% | 90,481 |
Nov 26, 2024 | 16.40 | 16.53 | 16.31 | 16.37 | 16.37 | -0.06% | 103,205 |
Nov 25, 2024 | 16.40 | 16.54 | 16.27 | 16.38 | 16.38 | 0.99% | 108,194 |
Nov 22, 2024 | 16.18 | 16.34 | 16.17 | 16.22 | 16.22 | 1.06% | 92,794 |
Nov 21, 2024 | 15.91 | 16.12 | 15.89 | 16.05 | 16.05 | 0.56% | 79,299 |
Nov 20, 2024 | 15.84 | 16.01 | 15.75 | 15.96 | 15.96 | 0.06% | 91,172 |
Nov 19, 2024 | 16.33 | 16.36 | 15.89 | 15.95 | 15.95 | -2.51% | 136,610 |
Nov 18, 2024 | 16.24 | 16.50 | 16.00 | 16.36 | 16.36 | -1.09% | 101,875 |
Nov 15, 2024 | 16.76 | 16.80 | 16.49 | 16.54 | 16.23 | -1.14% | 146,818 |
Nov 14, 2024 | 16.73 | 16.93 | 16.65 | 16.73 | 16.42 | -0.36% | 116,160 |
Nov 13, 2024 | 17.14 | 17.15 | 16.78 | 16.79 | 16.48 | -1.47% | 194,802 |
Nov 12, 2024 | 16.99 | 17.17 | 16.87 | 17.04 | 16.72 | - | 144,076 |
Nov 11, 2024 | 16.70 | 17.17 | 16.52 | 17.04 | 16.72 | -0.06% | 108,126 |
Nov 8, 2024 | 16.79 | 17.08 | 16.75 | 17.05 | 16.73 | 1.73% | 129,487 |
Nov 7, 2024 | 16.78 | 16.85 | 16.63 | 16.76 | 16.45 | -0.06% | 130,558 |
Nov 6, 2024 | 16.25 | 16.85 | 16.05 | 16.77 | 16.46 | 5.27% | 233,233 |
Nov 5, 2024 | 15.71 | 16.02 | 15.71 | 15.93 | 15.63 | 0.89% | 130,088 |
Nov 4, 2024 | 15.50 | 15.81 | 15.44 | 15.79 | 15.49 | 1.94% | 104,990 |
Nov 1, 2024 | 15.65 | 15.83 | 15.37 | 15.49 | 15.20 | -0.51% | 170,352 |
Oct 31, 2024 | 15.25 | 16.25 | 15.24 | 15.57 | 15.28 | 4.29% | 196,990 |
Oct 30, 2024 | 15.03 | 15.10 | 14.91 | 14.93 | 14.65 | -0.73% | 75,305 |
Oct 29, 2024 | 15.11 | 15.18 | 15.03 | 15.04 | 14.76 | -0.66% | 68,957 |
Oct 28, 2024 | 14.95 | 15.16 | 14.95 | 15.14 | 14.86 | 1.68% | 68,246 |
Oct 25, 2024 | 15.10 | 15.12 | 14.79 | 14.89 | 14.61 | -0.60% | 89,241 |
Oct 24, 2024 | 14.87 | 15.09 | 14.87 | 14.98 | 14.70 | 0.74% | 82,221 |
Oct 23, 2024 | 14.80 | 14.89 | 14.71 | 14.87 | 14.59 | 0.47% | 52,623 |
Oct 22, 2024 | 15.10 | 15.10 | 14.78 | 14.80 | 14.52 | -1.79% | 81,921 |
Oct 21, 2024 | 15.14 | 15.19 | 15.00 | 15.07 | 14.79 | -0.26% | 110,998 |
Oct 18, 2024 | 15.22 | 15.24 | 15.04 | 15.11 | 14.83 | -0.66% | 93,876 |
Oct 17, 2024 | 14.87 | 15.25 | 14.81 | 15.21 | 14.93 | 2.49% | 106,193 |
Oct 16, 2024 | 14.72 | 14.96 | 14.68 | 14.84 | 14.56 | 1.23% | 75,184 |
Oct 15, 2024 | 14.61 | 14.79 | 14.51 | 14.66 | 14.39 | 0.14% | 104,588 |
Oct 14, 2024 | 14.80 | 14.86 | 14.58 | 14.64 | 14.37 | -0.88% | 106,591 |
Oct 11, 2024 | 14.86 | 14.90 | 14.74 | 14.77 | 14.49 | -0.27% | 55,675 |
Oct 10, 2024 | 14.79 | 14.86 | 14.71 | 14.81 | 14.53 | -0.07% | 72,098 |
Oct 9, 2024 | 14.53 | 14.97 | 14.53 | 14.82 | 14.54 | 1.72% | 94,188 |
Oct 8, 2024 | 14.53 | 14.69 | 14.49 | 14.57 | 14.30 | 0.69% | 136,039 |
Oct 7, 2024 | 14.67 | 14.70 | 14.41 | 14.47 | 14.20 | -1.56% | 126,287 |
Oct 4, 2024 | 14.70 | 14.81 | 14.62 | 14.70 | 14.42 | 1.17% | 81,164 |
Oct 3, 2024 | 14.71 | 14.83 | 14.50 | 14.53 | 14.26 | -1.22% | 147,319 |
Oct 2, 2024 | 14.85 | 14.93 | 14.70 | 14.71 | 14.43 | -0.74% | 95,652 |
Oct 1, 2024 | 15.06 | 15.06 | 14.78 | 14.82 | 14.54 | -1.59% | 113,703 |
Sep 30, 2024 | 15.18 | 15.34 | 14.83 | 15.06 | 14.78 | -0.66% | 108,704 |
Sep 27, 2024 | 15.03 | 15.31 | 15.03 | 15.16 | 14.88 | 1.13% | 145,025 |
Sep 26, 2024 | 14.90 | 15.07 | 14.73 | 14.99 | 14.71 | 0.07% | 182,955 |
Sep 25, 2024 | 15.26 | 15.29 | 14.97 | 14.98 | 14.70 | -1.45% | 93,924 |
Sep 24, 2024 | 15.24 | 15.37 | 15.19 | 15.20 | 14.92 | -0.65% | 97,244 |
Sep 23, 2024 | 15.28 | 15.42 | 15.23 | 15.30 | 15.01 | 0.72% | 58,212 |
Sep 20, 2024 | 15.30 | 15.44 | 15.06 | 15.19 | 14.91 | -1.04% | 222,314 |
Sep 19, 2024 | 15.43 | 15.46 | 15.21 | 15.35 | 15.06 | 0.52% | 54,545 |
Sep 18, 2024 | 15.29 | 15.55 | 15.22 | 15.27 | 14.98 | -0.46% | 98,241 |
Sep 17, 2024 | 15.56 | 15.65 | 15.25 | 15.34 | 15.05 | -1.35% | 86,146 |
Sep 16, 2024 | 15.54 | 15.58 | 15.36 | 15.55 | 15.26 | 0.71% | 125,143 |
Sep 13, 2024 | 15.17 | 15.61 | 15.13 | 15.44 | 15.15 | 2.59% | 134,085 |
Sep 12, 2024 | 14.95 | 15.11 | 14.91 | 15.05 | 14.77 | 1.14% | 56,243 |
Sep 11, 2024 | 14.88 | 14.95 | 14.68 | 14.88 | 14.60 | -0.67% | 77,898 |
Sep 10, 2024 | 14.83 | 15.01 | 14.75 | 14.98 | 14.70 | 1.49% | 59,119 |
Sep 9, 2024 | 14.67 | 14.84 | 14.51 | 14.76 | 14.48 | 1.03% | 136,597 |
Sep 6, 2024 | 14.70 | 14.77 | 14.59 | 14.61 | 14.34 | -0.27% | 109,467 |
Sep 5, 2024 | 14.80 | 14.87 | 14.58 | 14.65 | 14.38 | -0.61% | 101,036 |
Sep 4, 2024 | 14.77 | 14.89 | 14.64 | 14.74 | 14.46 | 0.14% | 62,277 |
Sep 3, 2024 | 14.81 | 14.81 | 14.62 | 14.72 | 14.44 | -1.01% | 88,009 |
Aug 30, 2024 | 14.92 | 14.96 | 14.69 | 14.87 | 14.59 | -0.07% | 97,969 |
Aug 29, 2024 | 14.87 | 15.01 | 14.84 | 14.88 | 14.60 | 0.40% | 127,591 |
Aug 28, 2024 | 14.95 | 15.19 | 14.80 | 14.82 | 14.54 | -1.33% | 132,278 |
Aug 27, 2024 | 15.10 | 15.14 | 14.86 | 15.02 | 14.74 | -0.53% | 66,957 |
Aug 26, 2024 | 15.16 | 15.24 | 15.04 | 15.10 | 14.82 | 0.47% | 90,131 |
Aug 23, 2024 | 14.62 | 15.09 | 14.54 | 15.03 | 14.75 | 3.58% | 131,683 |
Aug 22, 2024 | 14.78 | 14.80 | 14.48 | 14.51 | 14.24 | -1.83% | 97,685 |
Aug 21, 2024 | 14.79 | 14.91 | 14.67 | 14.78 | 14.50 | 0.20% | 126,913 |
Aug 20, 2024 | 14.92 | 14.94 | 14.69 | 14.75 | 14.47 | -1.14% | 127,246 |
Aug 19, 2024 | 15.03 | 15.03 | 14.68 | 14.92 | 14.64 | -1.71% | 183,444 |
Aug 16, 2024 | 15.46 | 15.58 | 15.10 | 15.18 | 14.59 | -2.06% | 246,996 |
Aug 15, 2024 | 15.61 | 15.75 | 15.39 | 15.50 | 14.90 | 1.31% | 124,238 |
Aug 14, 2024 | 15.44 | 15.44 | 15.24 | 15.30 | 14.71 | -0.33% | 90,645 |
Aug 13, 2024 | 15.06 | 15.40 | 14.96 | 15.35 | 14.75 | 2.68% | 173,357 |
Aug 12, 2024 | 14.96 | 15.00 | 14.55 | 14.95 | 14.37 | 0.54% | 172,931 |
Aug 9, 2024 | 14.87 | 14.94 | 14.64 | 14.87 | 14.29 | - | 77,084 |
Aug 8, 2024 | 14.64 | 14.92 | 14.60 | 14.87 | 14.29 | 2.91% | 85,903 |
Aug 7, 2024 | 14.51 | 14.74 | 14.41 | 14.45 | 13.89 | 0.84% | 95,472 |
Aug 6, 2024 | 14.29 | 14.43 | 14.13 | 14.33 | 13.77 | 0.84% | 123,386 |
Aug 5, 2024 | 14.25 | 14.47 | 14.09 | 14.21 | 13.66 | -4.05% | 207,750 |
Aug 2, 2024 | 14.80 | 15.02 | 14.58 | 14.81 | 14.23 | -0.67% | 125,419 |
Aug 1, 2024 | 15.31 | 15.34 | 14.85 | 14.91 | 14.33 | -2.74% | 119,394 |
Jul 31, 2024 | 15.16 | 15.58 | 15.16 | 15.33 | 14.73 | 1.32% | 86,978 |
Jul 30, 2024 | 15.26 | 15.26 | 14.92 | 15.13 | 14.54 | -0.07% | 92,493 |
Jul 29, 2024 | 15.48 | 15.59 | 14.93 | 15.14 | 14.55 | -1.88% | 155,293 |
Jul 26, 2024 | 15.50 | 15.55 | 14.70 | 15.43 | 14.83 | 0.26% | 227,719 |
Jul 25, 2024 | 15.56 | 16.17 | 15.27 | 15.39 | 14.79 | -6.50% | 292,761 |
Jul 24, 2024 | 16.54 | 16.73 | 16.40 | 16.46 | 15.82 | -0.78% | 108,792 |
Jul 23, 2024 | 16.67 | 16.83 | 16.55 | 16.59 | 15.95 | -0.48% | 79,826 |
Jul 22, 2024 | 16.17 | 16.74 | 15.84 | 16.67 | 16.02 | 3.67% | 205,389 |
Jul 19, 2024 | 16.20 | 16.25 | 16.01 | 16.08 | 15.46 | -0.50% | 69,445 |
Jul 18, 2024 | 16.35 | 16.51 | 16.03 | 16.16 | 15.53 | -1.04% | 90,981 |
Jul 17, 2024 | 16.48 | 16.66 | 16.31 | 16.33 | 15.70 | -0.85% | 129,694 |
Jul 16, 2024 | 16.15 | 16.50 | 16.14 | 16.47 | 15.83 | 2.87% | 140,009 |
Jul 15, 2024 | 15.71 | 16.06 | 15.70 | 16.01 | 15.39 | 2.04% | 107,182 |
Jul 12, 2024 | 15.83 | 16.10 | 15.66 | 15.69 | 15.08 | -0.70% | 102,059 |