Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spok Holdings, Inc. (SPOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.32+0.01 (+0.14%)
At close: 04:00PM EDT
7.46 +0.14 (+1.91%)
After hours: 06:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20227.367.497.297.327.3256,241
May 18, 20227.347.347.237.317.3152,400
May 17, 20227.207.397.207.297.2986,600
May 16, 20227.147.287.107.157.1542,900
May 13, 20227.147.267.137.147.1456,500
May 12, 20227.147.157.027.137.1390,100
May 11, 20227.097.217.097.137.1376,900
May 10, 20227.327.327.067.137.1349,300
May 09, 20227.167.287.097.257.2585,100
May 06, 20227.167.367.157.157.15215,200
May 05, 20227.337.437.147.187.18167,300
May 04, 20227.287.357.097.277.27119,000
May 03, 20227.167.377.167.197.19132,700
May 02, 20226.967.146.846.976.97297,700
Apr 29, 20226.806.916.666.886.88486,200
Apr 28, 20227.317.446.816.856.85319,000
Apr 27, 20227.477.657.477.557.5528,700
Apr 26, 20227.607.667.347.487.4893,300
Apr 25, 20227.917.917.587.627.6287,100
Apr 22, 20227.907.967.747.887.88111,400
Apr 21, 20228.068.097.907.937.9363,600
Apr 20, 20228.018.107.988.058.0570,100
Apr 19, 20228.108.107.988.048.0460,200
Apr 18, 20228.118.117.948.078.0788,200
Apr 14, 20228.018.167.808.168.16161,700
Apr 13, 20227.888.047.877.977.9781,000
Apr 12, 20227.867.957.817.897.8959,900
Apr 11, 20227.967.987.797.837.83285,900
Apr 08, 20227.948.007.867.957.9591,400
Apr 07, 20227.918.067.857.947.94205,400
Apr 06, 20227.938.007.857.887.8878,400
Apr 05, 20228.088.127.867.907.9089,300
Apr 04, 20228.118.128.038.068.0630,300
Apr 01, 20228.028.117.988.098.0927,600
Mar 31, 20228.008.027.967.987.9867,300
Mar 30, 20228.188.187.998.018.0164,700
Mar 29, 20228.098.328.098.138.13112,800
Mar 28, 20228.008.137.968.048.0458,000
Mar 25, 20228.068.067.967.977.97168,000
Mar 24, 20228.128.168.038.058.0528,100
Mar 23, 20228.168.208.088.108.1055,000
Mar 22, 20228.038.338.038.168.1688,100
Mar 21, 20228.168.208.038.058.0582,700
Mar 18, 20228.188.338.128.168.1689,900
Mar 17, 20228.208.278.178.208.2042,900
Mar 16, 20228.238.328.078.218.2184,300
Mar 15, 20228.288.378.058.208.20164,300
Mar 15, 20220.313 Dividend
Mar 14, 20228.808.858.538.698.38198,200
Mar 11, 20228.728.868.688.738.4272,600
Mar 10, 20228.818.998.698.728.4177,500
Mar 09, 20228.819.038.758.818.4993,100
Mar 08, 20228.898.898.668.728.4149,700
Mar 07, 20228.899.048.818.818.4951,700
Mar 04, 20228.959.068.868.938.6178,400
Mar 03, 20228.809.048.808.978.6567,600
Mar 02, 20228.668.948.628.788.4676,400
Mar 01, 20228.808.968.508.658.3485,400
Feb 28, 20228.608.948.608.768.44128,600
Feb 25, 20228.618.768.588.608.29104,000
Feb 24, 20228.328.688.268.648.3368,200
Feb 23, 20228.628.878.428.428.12314,800
Feb 22, 20228.588.778.588.608.29249,200
Feb 18, 20228.638.838.598.658.34243,600
Feb 17, 20229.959.958.268.628.31499,600
Feb 16, 202210.0110.149.579.579.23239,300
Feb 15, 20229.8410.109.8410.009.64229,700
Feb 14, 20229.889.979.559.839.4838,700
Feb 11, 20229.929.959.759.849.4917,100
Feb 10, 20229.919.969.869.949.5866,700
Feb 09, 20229.969.999.839.959.59107,400
Feb 08, 20229.909.919.849.909.5423,400
Feb 07, 20229.879.909.859.869.5026,400
Feb 04, 20229.799.959.709.879.5114,400
Feb 03, 20229.809.939.759.769.4156,000
Feb 02, 20229.829.879.599.839.4833,700
Feb 01, 20229.829.919.659.789.4368,100
Jan 31, 20229.809.889.699.889.5273,200
Jan 28, 20229.829.839.609.809.4529,200
Jan 27, 20229.719.939.689.809.4543,500
Jan 26, 20229.599.669.509.649.2972,000
Jan 25, 20229.509.519.309.469.1273,800
Jan 24, 20229.509.579.319.549.2073,400
Jan 21, 20229.549.669.529.569.2242,400
Jan 20, 20229.699.739.599.619.2657,400
Jan 19, 20229.649.769.639.719.3677,600
Jan 18, 20229.539.709.539.629.27131,100
Jan 14, 20229.509.629.509.609.2570,700
Jan 13, 20229.519.609.519.599.2449,700
Jan 12, 20229.559.589.479.539.1944,700
Jan 11, 20229.389.559.339.509.1671,900
Jan 10, 20229.449.509.319.409.0698,700
Jan 07, 20229.399.709.389.529.1864,700
Jan 06, 20229.339.519.259.439.0995,100
Jan 05, 20229.479.549.349.359.0196,000
Jan 04, 20229.599.619.489.509.16103,200
Jan 03, 20229.409.679.369.539.1991,100
Dec 31, 20219.209.379.079.338.9983,900
Dec 30, 20218.989.258.959.208.87202,800
Dec 29, 20218.959.178.759.008.6841,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement