NasdaqGS - Nasdaq Real Time Price USD

Spok Holdings, Inc. (SPOK)

16.45
-0.09
(-0.54%)
As of 1:00:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.5616.5716.4016.4516.4534,999
May 8, 202516.5016.6916.4116.5416.54105,700
May 7, 202516.5016.6616.4216.4816.48139,200
May 6, 202516.2616.5716.0816.5116.51158,200
May 5, 202516.1916.6016.0516.4416.44216,600
May 2, 202516.0216.5216.0216.2516.25302,200
May 1, 202514.6716.2614.0516.2316.23327,900
Apr 30, 202514.3114.4513.8714.3414.34251,400
Apr 29, 202513.8614.4413.7414.4214.42278,400
Apr 28, 202514.6514.7013.5513.8213.82534,300
Apr 25, 202515.4915.5115.0815.2115.21216,400
Apr 24, 202515.4215.5815.3615.5215.52102,900
Apr 23, 202515.4815.6215.2915.4315.43125,300
Apr 22, 202515.2315.5215.2015.3715.3784,900
Apr 21, 202515.6715.6715.1815.2015.2098,000
Apr 17, 202515.4215.7915.4215.6715.67103,000
Apr 16, 202515.6415.7215.3715.4115.4184,400
Apr 15, 202515.4115.7015.3615.6215.6295,400
Apr 14, 202515.2815.5415.1415.3715.37159,000
Apr 11, 202514.9515.1614.7915.1315.13121,400
Apr 10, 202515.0315.4714.8214.9714.97126,900
Apr 9, 202514.8515.4514.4215.1415.14223,800
Apr 8, 202515.3615.8114.8515.0015.00188,800
Apr 7, 202515.0215.7714.6115.2415.24288,300
Apr 4, 202516.0716.2915.3915.5515.55182,800
Apr 3, 202516.4516.7216.3516.3816.38214,000
Apr 2, 202516.5916.6416.4116.5816.5873,400
Apr 1, 202516.3916.7216.3516.6216.62120,900
Mar 31, 202516.3616.4916.2316.4416.44175,200
Mar 28, 202516.4816.5516.3316.3616.3687,000
Mar 27, 202516.3216.4516.2216.4416.4492,800
Mar 26, 202516.2016.2916.1416.2516.2589,300
Mar 25, 202515.9516.2015.9516.1816.18118,700
Mar 24, 202516.0016.1315.9115.9715.9787,900
Mar 21, 202515.8715.9715.6815.8915.89138,000
Mar 20, 202515.9716.0015.8615.9115.9157,700
Mar 19, 202516.0216.0215.7015.9815.9873,200
Mar 18, 202515.8216.0215.7615.9715.9798,000
Mar 17, 202515.6315.8215.5215.8015.80114,800
Mar 14, 2025 0.313 Dividend
Mar 14, 202515.8315.8315.5915.7915.79117,900
Mar 13, 202516.4616.4615.6515.9715.66143,600
Mar 12, 202516.3216.4716.1216.3716.05170,700
Mar 11, 202516.4916.5616.1016.3216.00191,800
Mar 10, 202516.6316.8616.3916.4816.16264,300
Mar 7, 202516.3816.8416.3616.5916.26109,400
Mar 6, 202516.2716.5016.0016.4416.12212,200
Mar 5, 202516.3616.5916.1416.3616.04245,000
Mar 4, 202516.4916.7016.3916.4216.10138,200
Mar 3, 202516.8516.9916.5616.6316.30276,300
Feb 28, 202516.7017.0016.5216.8516.52151,700
Feb 27, 202516.7817.9616.5316.9416.61332,700
Feb 26, 202516.8816.8816.5116.5416.2288,500
Feb 25, 202516.6816.9916.5616.9216.59107,700
Feb 24, 202516.5516.8016.5016.5516.2386,000
Feb 21, 202517.0417.0416.3616.4316.11183,900
Feb 20, 202517.0217.0916.8616.9816.6556,600
Feb 19, 202517.2517.2516.8617.0016.6795,000
Feb 18, 202516.9917.2416.9117.2016.86104,400
Feb 14, 202516.7516.9716.7116.9216.5997,700
Feb 13, 202516.5016.7316.2516.7116.3880,300
Feb 12, 202516.4616.5616.3816.4116.0954,700
Feb 11, 202516.3616.6316.3616.6216.2966,100
Feb 10, 202516.3016.4816.1916.4616.1457,600
Feb 7, 202516.1716.2515.9616.2315.9190,500
Feb 6, 202516.2716.2715.9316.1415.8287,800
Feb 5, 202516.0816.2816.0616.2115.8970,900
Feb 4, 202515.7016.0815.7016.0715.7676,600
Feb 3, 202515.8915.9915.7115.8115.5089,000
Jan 31, 202516.2216.2715.9616.0815.76132,200
Jan 30, 202516.4316.4416.0416.1115.79104,300
Jan 29, 202516.4116.5216.1216.3216.0056,700
Jan 28, 202516.2816.6116.2816.3916.07103,600
Jan 27, 202516.3916.5516.1716.2515.9390,200
Jan 24, 202516.1416.4216.1016.3816.0681,000
Jan 23, 202516.0116.1315.9716.1115.7981,500
Jan 22, 202516.0016.1215.9716.0115.7069,100
Jan 21, 202515.9416.0715.9015.9915.6898,100
Jan 17, 202516.2016.2015.7815.9215.61100,900
Jan 16, 202516.2116.2516.0516.0915.7784,100
Jan 15, 202516.0316.2216.0016.1815.8664,000
Jan 14, 202515.9116.1015.9116.0315.7280,000
Jan 13, 202515.5215.8415.4615.8215.5167,900
Jan 10, 202515.5315.6115.3215.5415.2495,300
Jan 8, 202515.5615.6415.3915.6115.3069,600
Jan 7, 202515.8015.8415.4915.5615.2674,800
Jan 6, 202516.0516.0915.6815.7015.39106,300
Jan 3, 202515.9316.1215.8316.0315.7274,800
Jan 2, 202516.1816.2515.9015.9215.6170,900
Dec 31, 202416.0316.1115.9916.0515.7466,600
Dec 30, 202416.1316.2215.9016.0015.6982,100
Dec 27, 202415.8716.3015.8716.2315.91126,000
Dec 26, 202415.8916.0815.8815.9815.6773,400
Dec 24, 202415.7115.9915.7115.9615.6539,100
Dec 23, 202415.9515.9715.6515.6815.3794,700
Dec 20, 202416.2716.4315.9315.9615.65196,500
Dec 19, 202416.3116.5716.1116.4616.14240,600
Dec 18, 202416.7916.9316.1816.2615.94161,700
Dec 17, 202416.7216.7416.5116.6616.3377,900
Dec 16, 202416.7516.8616.6216.8016.4785,500
Dec 13, 202416.7016.7616.5116.7016.3753,300
Dec 12, 202416.6516.8016.5916.7716.4462,500
Dec 11, 202416.8016.8516.5916.5916.26164,100
Dec 10, 202416.6816.8616.4116.7416.4185,600
Dec 9, 202416.3016.6616.3016.6316.30113,700
Dec 6, 202416.4616.4616.1616.3015.9872,100
Dec 5, 202416.3316.4616.2316.3916.0793,900
Dec 4, 202416.5916.5916.2516.3416.0271,900
Dec 3, 202416.5416.5716.4316.5416.2284,700
Dec 2, 202416.4116.5816.3616.5216.20106,100
Nov 29, 202416.4716.5416.3216.4116.0970,400
Nov 27, 202416.4516.5716.3316.4716.1590,500
Nov 26, 202416.4016.5316.3116.3716.05103,200
Nov 25, 202416.4016.5416.2716.3816.06108,200
Nov 22, 202416.1816.3416.1716.2215.9092,800
Nov 21, 202415.9116.1215.8916.0515.7479,100
Nov 20, 202415.8416.0115.7515.9615.6591,200
Nov 19, 202416.3316.3615.8915.9515.64136,200
Nov 18, 2024 0.313 Dividend
Nov 18, 202416.2416.5016.0016.3616.04101,900
Nov 15, 202416.7616.8016.4916.5415.91146,800
Nov 14, 202416.7316.9316.6516.7316.09116,200
Nov 13, 202417.1417.1516.7816.7916.15194,600
Nov 12, 202416.9917.1716.8617.0416.39144,000
Nov 11, 202416.7017.1716.5217.0416.39108,100
Nov 8, 202416.7917.0816.7517.0516.40129,500
Nov 7, 202416.7816.8516.6316.7616.12130,500
Nov 6, 202416.2516.8516.0516.7716.13233,200
Nov 5, 202415.7116.0215.7115.9315.32130,100
Nov 4, 202415.5015.8115.4415.7915.19105,000
Nov 1, 202415.6515.8315.3715.4914.90170,400
Oct 31, 202415.2516.2515.2415.5714.98197,000
Oct 30, 202415.0315.1014.9114.9314.3675,300
Oct 29, 202415.1115.1815.0315.0414.4769,000
Oct 28, 202414.9515.1614.9515.1414.5668,200
Oct 25, 202415.1015.1214.7914.8914.3289,200
Oct 24, 202414.8715.0914.8714.9814.4182,200
Oct 23, 202414.8014.8914.7114.8714.3052,600
Oct 22, 202415.1015.1014.7814.8014.2481,900
Oct 21, 202415.1415.1915.0015.0714.50111,000
Oct 18, 202415.2215.2415.0415.1114.5393,900
Oct 17, 202414.8715.2514.8115.2114.63106,200
Oct 16, 202414.7214.9614.6814.8414.2775,200
Oct 15, 202414.6114.7914.5114.6614.10104,600
Oct 14, 202414.8014.8614.5814.6414.08106,600
Oct 11, 202414.8614.9014.7414.7714.2155,700
Oct 10, 202414.7914.8614.7114.8114.2472,100
Oct 9, 202414.5314.9714.5314.8214.2594,200
Oct 8, 202414.5314.6914.4914.5714.01136,000
Oct 7, 202414.6714.7014.4114.4713.92126,300
Oct 4, 202414.7014.8114.6214.7014.1481,200
Oct 3, 202414.7114.8314.5014.5313.98147,300
Oct 2, 202414.8514.9314.7014.7114.1595,700
Oct 1, 202415.0615.0614.7814.8214.25113,700
Sep 30, 202415.1815.3414.8315.0614.49108,700
Sep 27, 202415.0315.3115.0315.1614.58145,000
Sep 26, 202414.9015.0714.7314.9914.42183,000
Sep 25, 202415.2615.2914.9714.9814.4193,900
Sep 24, 202415.2415.3715.1915.2014.6297,200
Sep 23, 202415.2815.4215.2315.3014.7258,200
Sep 20, 202415.3015.4415.0615.1914.61222,300
Sep 19, 202415.4315.4615.2115.3514.7654,500
Sep 18, 202415.2915.5515.2215.2714.6998,200
Sep 17, 202415.5615.6515.2515.3414.7586,100
Sep 16, 202415.5415.5815.3615.5514.96125,100
Sep 13, 202415.1715.6115.1315.4414.85134,100
Sep 12, 202414.9515.1114.9115.0514.4856,200
Sep 11, 202414.8814.9514.6814.8814.3177,800
Sep 10, 202414.8315.0114.7514.9814.4159,100
Sep 9, 202414.6714.8414.5114.7614.20136,600
Sep 6, 202414.7014.7714.5914.6114.05109,500
Sep 5, 202414.8014.8714.5814.6514.09101,000
Sep 4, 202414.7714.8914.6414.7414.1862,300
Sep 3, 202414.8114.8114.6214.7214.1688,000
Aug 30, 202414.9214.9614.6914.8714.3098,000
Aug 29, 202414.8715.0114.8414.8814.31127,600
Aug 28, 202414.9515.1914.8014.8214.25132,300
Aug 27, 202415.1015.1414.8615.0214.4567,000
Aug 26, 202415.1615.2415.0415.1014.5290,000
Aug 23, 202414.6215.0914.5415.0314.46131,700
Aug 22, 202414.7814.8014.4814.5113.9697,700
Aug 21, 202414.7914.9114.6714.7814.22126,900
Aug 20, 202414.9214.9414.6914.7514.19127,200
Aug 19, 2024 0.313 Dividend
Aug 19, 202415.0315.0314.6814.9214.35183,400
Aug 16, 202415.4615.5815.1015.1814.30247,000
Aug 15, 202415.6115.7515.3915.5014.60124,200
Aug 14, 202415.4415.4415.2415.3014.4190,600
Aug 13, 202415.0615.4014.9615.3514.46173,400
Aug 12, 202414.9615.0014.5514.9514.08172,900
Aug 9, 202414.8714.9414.6414.8714.0177,100
Aug 8, 202414.6414.9214.6014.8714.0185,700
Aug 7, 202414.5114.7414.4114.4513.6195,500
Aug 6, 202414.2914.4314.1314.3313.50123,400
Aug 5, 202414.2514.4714.0914.2113.39207,800
Aug 2, 202414.8015.0214.5814.8113.95125,300
Aug 1, 202415.3115.3414.8514.9114.05119,400
Jul 31, 202415.1615.5815.1615.3314.4487,000
Jul 30, 202415.2615.2614.9215.1314.2592,500
Jul 29, 202415.4815.5914.9315.1414.26155,300
Jul 26, 202415.5015.5514.7015.4314.54227,700
Jul 25, 202415.5616.1715.2715.3914.50292,800
Jul 24, 202416.5416.7316.4016.4615.51108,800
Jul 23, 202416.6716.8316.5516.5915.6379,800
Jul 22, 202416.1716.7415.8416.6715.70205,400
Jul 19, 202416.2016.2516.0116.0815.1569,400
Jul 18, 202416.3516.5116.0316.1615.2291,000
Jul 17, 202416.4816.6616.3116.3315.38129,700
Jul 16, 202416.1516.5016.1416.4715.51140,000
Jul 15, 202415.7116.0615.7016.0115.08107,200
Jul 12, 202415.8316.1015.6615.6914.78102,100
Jul 11, 202415.2515.8915.1315.8014.88154,100
Jul 10, 202415.1115.1615.0015.1614.2850,500
Jul 9, 202415.1515.2414.9415.0214.1571,100
Jul 8, 202414.9615.2014.9415.1314.2575,100
Jul 5, 202414.9615.0414.7514.9614.0987,000
Jul 3, 202415.2515.2815.0215.0414.1740,700
Jul 2, 202414.9215.3014.7815.2714.38130,900
Jul 1, 202414.9415.0014.7214.9214.05126,300
Jun 28, 202414.6514.8614.6214.8113.95293,500
Jun 27, 202414.7114.7114.4714.5813.7378,300
Jun 26, 202414.4214.7314.3914.7113.8687,300
Jun 25, 202414.4314.5614.3814.4613.6270,300
Jun 24, 202414.4014.7614.3714.3913.56100,000
Jun 21, 202414.3814.5414.2214.3413.51194,500
Jun 20, 202414.4014.6114.3114.3413.5181,200
Jun 18, 202414.3414.6714.1614.4613.62130,100
Jun 17, 202414.3214.4914.2514.3713.5476,800
Jun 14, 202414.3014.3614.1114.3313.50101,100
Jun 13, 202414.6414.6414.2014.3413.51153,800
Jun 12, 202414.9214.9214.5314.6513.80115,100
Jun 11, 202414.7014.7914.5214.6713.8288,300
Jun 10, 202414.7014.9114.6714.7413.89120,700
Jun 7, 202414.7514.9714.5014.7713.91115,900
Jun 6, 202415.0115.1014.7514.7513.8999,700
Jun 5, 202414.9215.1214.7615.0514.18114,600
Jun 4, 202414.7014.9114.7014.8113.95107,900
Jun 3, 202415.1515.2514.7914.8013.94160,700
May 31, 202415.0615.3515.0015.2114.33161,900
May 30, 202414.9815.1114.8614.9714.10113,400
May 29, 202414.8515.1014.6614.8413.98204,800
May 28, 202415.1215.2314.8114.8814.02163,000
May 24, 202415.1115.2515.0515.2014.3283,800
May 23, 2024 0.313 Dividend
May 23, 202415.6715.6715.0315.0714.20135,600
May 22, 202415.9216.1015.5915.9014.68147,800
May 21, 202415.9816.0415.7515.8414.63116,400
May 20, 202415.8316.2115.8315.9814.76141,900
May 17, 202415.4115.8015.3715.7714.56139,400
May 16, 202415.3215.4115.1915.3114.1485,100
May 15, 202415.2115.3415.0715.3214.1590,300
May 14, 202414.9015.2214.8015.1013.94148,300
May 13, 202415.0015.0614.6314.7613.63143,400
May 10, 202415.1815.1814.8814.9513.81119,600
May 9, 202415.0015.2214.8015.2114.05152,900

Related Tickers

PHR Phreesia, Inc.
25.58
+0.79%
 
BTSGU BrightSpring Health Services, Inc.
79.24
+1.39%
 
NRC National Research Corporation
12.93
-3.65%
 
WEAV Weave Communications, Inc.
10.55
+0.72%
 
HSTM HealthStream, Inc.
28.46
+4.52%
 
EVH Evolent Health, Inc.
9.45
-12.38%
 
SLP Simulations Plus, Inc.
30.13
-0.41%
 
TBRG TruBridge, Inc.
24.77
-0.94%
 
PINC Premier, Inc.
23.34
+0.17%
 
HQY HealthEquity, Inc.
89.97
-1.49%