Canada markets closed

Spok Holdings, Inc. (SPOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.38-0.07 (-0.48%)
At close: 04:00PM EDT
14.14 -0.24 (-1.67%)
After hours: 06:03PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.5814.8514.2314.3814.38209,962
May 02, 202415.0015.7413.2414.4514.45491,500
May 01, 202415.5316.0015.5015.7215.72150,100
Apr 30, 202415.7315.7315.4315.4515.45101,600
Apr 29, 202415.9015.9915.6915.8015.80106,000
Apr 26, 202415.5015.8715.4115.8615.8687,700
Apr 25, 202415.4215.5415.2715.4415.4493,100
Apr 24, 202415.4015.5615.2815.5515.5586,900
Apr 23, 202415.2215.4715.2215.4015.40107,600
Apr 22, 202415.0915.3815.0015.2215.22167,700
Apr 19, 202414.8015.1414.8015.0115.0198,400
Apr 18, 202414.9115.1614.8914.8914.89119,700
Apr 17, 202415.0315.1914.8514.9114.91123,500
Apr 16, 202415.1015.1914.8115.0615.06114,300
Apr 15, 202415.4115.5115.0415.1015.10138,800
Apr 12, 202415.5415.6715.3315.4215.4282,500
Apr 11, 202415.3615.6215.3015.5415.5480,100
Apr 10, 202415.3015.5015.0515.2715.27156,700
Apr 09, 202415.8115.8415.4215.5115.51141,000
Apr 08, 202416.0016.0915.7515.7515.75118,600
Apr 05, 202415.7116.1515.6715.9815.98152,400
Apr 04, 202415.9116.1015.7515.7815.78138,200
Apr 03, 202415.8816.0015.7815.9215.92124,000
Apr 02, 202415.6715.9715.5415.8815.88141,300
Apr 01, 202415.8815.9615.6615.7415.74205,500
Mar 28, 202415.8916.1015.8015.9515.95160,600
Mar 27, 202415.8215.9915.7015.8815.88181,400
Mar 26, 202416.0616.1315.6515.6615.66106,700
Mar 25, 202416.2016.3315.9716.0316.03165,500
Mar 22, 202416.7016.7116.2016.2016.20111,000
Mar 21, 202416.6616.9216.4716.7016.70154,400
Mar 20, 202416.6016.8716.4216.7716.77140,800
Mar 19, 202416.5516.6116.1816.5316.53216,200
Mar 18, 202417.2517.2516.5516.5816.58275,500
Mar 15, 202416.7517.1916.7517.0717.07210,800
Mar 14, 202417.2417.2416.6416.8316.83138,400
Mar 14, 20240.313 Dividend
Mar 13, 202417.5917.9417.4817.5517.24107,000
Mar 12, 202417.6317.7517.4717.5317.22129,200
Mar 11, 202417.5217.7817.3317.6117.30161,400
Mar 08, 202417.5217.7917.3817.5917.2899,500
Mar 07, 202417.4517.6817.1417.3917.08157,200
Mar 06, 202417.0117.6716.7917.5717.26231,500
Mar 05, 202417.5217.5216.8116.8816.58224,500
Mar 04, 202417.8418.1417.5017.5517.24235,600
Mar 01, 202417.9217.9216.9717.7317.41369,400
Feb 29, 202417.8118.1017.6117.9717.65156,400
Feb 28, 202417.7817.8417.5717.6117.3097,100
Feb 27, 202417.5217.8917.4017.7717.45258,600
Feb 26, 202416.9217.4516.6617.4417.13192,200
Feb 23, 202417.2817.4316.7916.9216.62245,100
Feb 22, 202416.3017.3816.0017.0016.70423,200
Feb 21, 202415.2715.6215.0215.5615.28222,400
Feb 20, 202416.1816.3215.1715.4515.17254,500
Feb 16, 202416.2816.2815.8515.9315.65169,300
Feb 15, 202416.3416.4115.8216.3116.02162,600
Feb 14, 202416.2216.3016.0516.2115.92110,300
Feb 13, 202417.1317.1316.0316.0715.78236,100
Feb 12, 202417.1917.4017.1517.2816.97127,900
Feb 09, 202417.1017.2717.0217.1916.88103,500
Feb 08, 202416.6816.9916.6616.9916.6985,000
Feb 07, 202416.7416.8516.5816.7016.4086,900
Feb 06, 202416.6316.7516.5016.7216.4289,600
Feb 05, 202416.8416.8816.4016.6916.39146,700
Feb 02, 202416.9217.1616.7517.0216.7289,900
Feb 01, 202416.5617.0716.5617.0416.74118,500
Jan 31, 202416.7416.9016.5616.5616.26119,500
Jan 30, 202416.9016.9016.5916.7716.4786,700
Jan 29, 202416.5816.8016.3816.8016.50141,100
Jan 26, 202416.4316.6516.4116.5816.28102,100
Jan 25, 202416.3716.6116.3616.4616.17150,400
Jan 24, 202416.4616.5016.2016.2515.96139,700
Jan 23, 202416.4516.5616.2116.2715.98144,800
Jan 22, 202415.7616.3215.7616.3216.03158,400
Jan 19, 202415.5915.6115.4015.6115.3397,200
Jan 18, 202415.4115.5615.2615.5215.24117,700
Jan 17, 202415.2915.5015.2615.4615.1883,200
Jan 16, 202415.2515.5415.1715.3115.0491,500
Jan 12, 202415.2015.4015.0715.2214.95107,000
Jan 11, 202415.2015.2414.9715.1214.8574,000
Jan 10, 202415.0715.1914.9715.1514.8876,200
Jan 09, 202415.1215.1914.7815.0014.73133,600
Jan 08, 202415.3015.3414.9815.1914.92103,300
Jan 05, 202415.0015.3814.9015.1914.92118,300
Jan 04, 202415.2115.3615.0215.0314.76102,900
Jan 03, 202415.4615.5815.1015.1714.90131,300
Jan 02, 202415.4815.5115.1415.4215.14129,300
Dec 29, 202315.6015.7515.4115.4815.20127,600
Dec 28, 202315.7015.7515.4015.4815.2093,900
Dec 27, 202315.4515.6815.3415.6515.37117,600
Dec 26, 202315.2015.5715.0415.4515.17176,900
Dec 22, 202315.3215.3615.0515.2314.96135,500
Dec 21, 202314.6515.2014.6115.1914.92172,600
Dec 20, 202314.6515.0814.6014.6014.34178,400
Dec 19, 202314.7614.8514.4914.6614.40143,200
Dec 18, 202314.3314.7814.3214.6914.43175,500
Dec 15, 202314.4914.5714.1114.3114.05284,200
Dec 14, 202314.9915.1414.3614.4814.22201,700
Dec 13, 202314.4414.9614.2714.9314.66342,900
Dec 12, 202314.3214.5614.2214.4614.20174,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...