Home

Spok Holdings, Inc. - Common Stock (SPOK)

16.34
+0.30 (1.87%)
NASDAQ · Last Trade: Jun 5th, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202516.0116.3515.9716.3478,95116.34
6/04/202516.0716.2115.9216.0490,17216.04
6/03/202516.0916.2416.0216.0878,27416.08
6/02/202516.3016.4116.0616.15131,72216.15
5/30/202516.1516.3916.1116.20168,07116.20
5/29/202516.2216.2816.0716.1867,83116.18
5/28/202516.2416.2615.8116.1898,34216.18
5/27/202515.9016.3715.8416.24135,81816.24
5/23/202515.8815.9715.6515.87144,09415.87
5/22/202516.5616.6816.1816.19150,04415.88
5/21/202516.6816.8616.5216.53122,47816.21
5/20/202517.0517.0516.6816.68115,99216.36
5/19/202516.9917.0616.8017.0496,35016.71
5/16/202516.7716.9716.7316.94118,53916.61
5/15/202516.3816.9016.3516.77155,70316.45
5/14/202516.4016.4716.2216.31103,89115.99
5/13/202516.3516.4516.1216.41120,39616.09
5/12/202516.7516.8816.2416.25171,29515.94
5/09/202516.5616.5716.4016.4688,41816.14
5/08/202516.5016.6916.4116.54105,68716.22
5/07/202516.5016.6616.4216.48139,23816.16
5/06/202516.2616.5716.0716.51158,17016.19
5/05/202516.1916.6016.0516.44216,58416.12
5/02/202516.0216.5216.0216.25302,22415.94
5/01/202514.6716.2614.0516.23327,89615.92
4/30/202514.3114.4513.8714.34251,44614.06
4/29/202513.8614.4413.7414.42278,36014.14
4/28/202514.6514.7013.5513.82534,27313.55
4/25/202515.4915.5115.0815.21216,74614.92
4/24/202515.4215.5815.3615.52102,93915.22
4/23/202515.4815.6215.2915.43125,29015.13
4/22/202515.2315.5215.2015.3784,94215.07
4/21/202515.6715.6715.1815.2098,02414.91
4/17/202515.4215.7915.4215.67103,01515.37
4/16/202515.6415.7215.3715.4184,40815.11
4/15/202515.4115.7015.3615.6295,38715.32
4/14/202515.2815.5415.1415.37158,96615.07
4/11/202514.9515.1514.7915.13121,45314.84
4/10/202515.0315.4714.8214.97126,94814.68
4/09/202514.8515.4514.4215.14223,82514.85
4/08/202515.3615.8114.8515.00188,79514.71
4/07/202515.0215.7114.6115.24288,38814.95
4/04/202516.0716.2915.3915.55182,92815.25
4/03/202516.4516.7216.3516.38213,96816.06
4/02/202516.5916.6416.4116.5873,41216.26
4/01/202516.3916.7216.3516.62120,89416.30
3/31/202516.3616.4916.2316.44175,34616.12
3/28/202516.4816.5516.3316.3686,97816.04
3/27/202516.3216.4516.2116.4492,76416.12
3/26/202516.2016.2916.1416.2589,29015.94
3/25/202515.9516.2015.9516.18118,70515.87
3/24/202516.0016.1315.9115.9787,92815.66
3/21/202515.8715.9615.6815.89137,96315.58
3/20/202515.9716.0015.8615.9157,72215.60
3/19/202516.0216.0215.7015.9873,15715.67
3/18/202515.8216.0215.7615.9797,97015.66
3/17/202515.6315.8215.5215.80114,76615.49
3/14/202515.8315.8315.5915.79117,92515.48
3/13/202516.4616.4615.6515.97143,59515.35
3/12/202516.3216.4616.1216.37170,71615.74
3/11/202516.4916.5616.1016.32191,80715.69
3/10/202516.6316.8616.3916.48264,69115.84
3/07/202516.3816.8416.3616.59109,38415.95
3/06/202516.2716.5016.0016.44212,16515.81