UK markets closed

Spok Holdings, Inc. (SPOK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.94+0.06 (+0.38%)
As of 12:53PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.8916.1015.8315.9415.9459,191
27 Mar 202415.8215.9915.7015.8815.88181,400
26 Mar 202416.0616.1315.6515.6615.66106,700
25 Mar 202416.2016.3315.9716.0316.03165,500
22 Mar 202416.7016.7116.2016.2016.20111,000
21 Mar 202416.6616.9216.4716.7016.70154,400
20 Mar 202416.6016.8716.4216.7716.77140,800
19 Mar 202416.5516.6116.1816.5316.53216,200
18 Mar 202417.2517.2516.5516.5816.58275,500
15 Mar 202416.7517.1916.7517.0717.07210,800
14 Mar 202417.2417.2416.6416.8316.83138,400
14 Mar 20240.313 Dividend
13 Mar 202417.5917.9417.4817.5517.24107,000
12 Mar 202417.6317.7517.4717.5317.22129,200
11 Mar 202417.5217.7817.3317.6117.30161,400
08 Mar 202417.5217.7917.3817.5917.2899,500
07 Mar 202417.4517.6817.1417.3917.08157,200
06 Mar 202417.0117.6716.7917.5717.26231,500
05 Mar 202417.5217.5216.8116.8816.58224,500
04 Mar 202417.8418.1417.5017.5517.24235,600
01 Mar 202417.9217.9216.9717.7317.41369,400
29 Feb 202417.8118.1017.6117.9717.65156,400
28 Feb 202417.7817.8417.5717.6117.3097,100
27 Feb 202417.5217.8917.4017.7717.45258,600
26 Feb 202416.9217.4516.6617.4417.13192,200
23 Feb 202417.2817.4316.7916.9216.62245,100
22 Feb 202416.3017.3816.0017.0016.70423,200
21 Feb 202415.2715.6215.0215.5615.28222,400
20 Feb 202416.1816.3215.1715.4515.17254,500
16 Feb 202416.2816.2815.8515.9315.65169,300
15 Feb 202416.3416.4115.8216.3116.02162,600
14 Feb 202416.2216.3016.0516.2115.92110,300
13 Feb 202417.1317.1316.0316.0715.78236,100
12 Feb 202417.1917.4017.1517.2816.97127,900
09 Feb 202417.1017.2717.0217.1916.88103,500
08 Feb 202416.6816.9916.6616.9916.6985,000
07 Feb 202416.7416.8516.5816.7016.4086,900
06 Feb 202416.6316.7516.5016.7216.4289,600
05 Feb 202416.8416.8816.4016.6916.39146,700
02 Feb 202416.9217.1616.7517.0216.7289,900
01 Feb 202416.5617.0716.5617.0416.74118,500
31 Jan 202416.7416.9016.5616.5616.26119,500
30 Jan 202416.9016.9016.5916.7716.4786,700
29 Jan 202416.5816.8016.3816.8016.50141,100
26 Jan 202416.4316.6516.4116.5816.28102,100
25 Jan 202416.3716.6116.3616.4616.17150,400
24 Jan 202416.4616.5016.2016.2515.96139,700
23 Jan 202416.4516.5616.2116.2715.98144,800
22 Jan 202415.7616.3215.7616.3216.03158,400
19 Jan 202415.5915.6115.4015.6115.3397,200
18 Jan 202415.4115.5615.2615.5215.24117,700
17 Jan 202415.2915.5015.2615.4615.1883,200
16 Jan 202415.2515.5415.1715.3115.0491,500
12 Jan 202415.2015.4015.0715.2214.95107,000
11 Jan 202415.2015.2414.9715.1214.8574,000
10 Jan 202415.0715.1914.9715.1514.8876,200
09 Jan 202415.1215.1914.7815.0014.73133,600
08 Jan 202415.3015.3414.9815.1914.92103,300
05 Jan 202415.0015.3814.9015.1914.92118,300
04 Jan 202415.2115.3615.0215.0314.76102,900
03 Jan 202415.4615.5815.1015.1714.90131,300
02 Jan 202415.4815.5115.1415.4215.14129,300
29 Dec 202315.6015.7515.4115.4815.20127,600
28 Dec 202315.7015.7515.4015.4815.2093,900
27 Dec 202315.4515.6815.3415.6515.37117,600
26 Dec 202315.2015.5715.0415.4515.17176,900
22 Dec 202315.3215.3615.0515.2314.96135,500
21 Dec 202314.6515.2014.6115.1914.92172,600
20 Dec 202314.6515.0814.6014.6014.34178,400
19 Dec 202314.7614.8514.4914.6614.40143,200
18 Dec 202314.3314.7814.3214.6914.43175,500
15 Dec 202314.4914.5714.1114.3114.05284,200
14 Dec 202314.9915.1414.3614.4814.22201,700
13 Dec 202314.4414.9614.2714.9314.66342,900
12 Dec 202314.3214.5614.2214.4614.20174,200
11 Dec 202314.7614.8514.2714.4714.21277,400
08 Dec 202315.0015.2714.6914.7714.51184,300
07 Dec 202315.2515.3014.8515.0914.82286,800
06 Dec 202314.8615.3114.5915.2614.99361,600
05 Dec 202316.9216.9514.7314.8314.57803,500
04 Dec 202316.7017.5416.5116.9016.60431,700
01 Dec 202316.6816.8916.3216.6616.36325,100
30 Nov 202317.0617.1016.6316.7616.46180,200
29 Nov 202317.1717.3616.8017.1916.88172,000
28 Nov 202317.8517.9017.1317.1716.86197,400
27 Nov 202317.7818.0517.5217.8917.57281,000
24 Nov 202317.4917.9917.4917.5917.2888,000
22 Nov 202317.0717.7517.0317.4717.16334,500
21 Nov 202315.9717.3915.8916.9816.68634,400
20 Nov 202316.0816.1415.9115.9815.69129,700
17 Nov 202316.0716.2615.8316.1315.84139,200
16 Nov 202315.8816.2715.8216.0215.73128,700
15 Nov 202316.1016.1415.3315.8215.54223,800
15 Nov 20230.313 Dividend
14 Nov 202316.3116.5016.1216.3315.73258,800
13 Nov 202316.1316.2915.9516.0015.41174,700
10 Nov 202315.8316.3515.8316.2115.62131,400
09 Nov 202316.3016.3115.8015.8415.26138,500
08 Nov 202316.1816.3015.8516.1815.59103,700
07 Nov 202315.9916.3215.8116.1615.57222,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...