Singapore markets open in 7 hours 25 minutes

Spok Holdings, Inc. (SPOK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.54+0.01 (+0.10%)
As of 12:27PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20219.569.769.459.549.5426,870
03 Dec 20219.409.579.159.539.5379,800
02 Dec 20219.529.749.289.419.4170,900
01 Dec 20219.729.859.389.539.53152,100
30 Nov 20219.569.719.519.659.6584,100
29 Nov 20219.669.759.569.639.6352,900
26 Nov 20219.389.729.389.669.6628,700
24 Nov 20219.639.689.519.669.6639,400
23 Nov 20219.519.669.419.609.6074,800
22 Nov 20219.749.859.459.539.53102,600
19 Nov 20219.909.919.669.779.77100,800
18 Nov 202110.0510.109.889.929.9251,000
17 Nov 202110.0210.0910.0010.0410.0457,100
16 Nov 202110.0810.119.8510.0710.07113,100
15 Nov 202110.4810.5010.0510.1310.1368,400
15 Nov 20210.125 Dividend
12 Nov 202110.7010.7010.5010.5510.43151,400
11 Nov 202110.6010.8610.6010.6610.5359,700
10 Nov 202110.6010.7810.5510.5710.44102,600
09 Nov 202110.5510.7010.5510.5610.43179,600
08 Nov 202110.5510.6310.4510.5710.44113,300
05 Nov 202110.4010.6710.3610.5510.43113,700
04 Nov 202110.5210.7710.3210.3710.2581,700
03 Nov 202110.8010.9610.6010.6010.4781,500
02 Nov 202110.7810.9110.5510.8010.67218,300
01 Nov 202110.2911.4610.2910.8510.72448,300
29 Oct 202110.1310.3710.0310.2910.1749,600
28 Oct 202110.1210.2710.0110.1810.0692,600
27 Oct 202110.0910.1310.0210.089.9692,100
26 Oct 202110.1010.139.9910.069.9450,400
25 Oct 202110.1110.1710.0310.099.9781,100
22 Oct 202110.0810.209.9810.1810.0661,400
21 Oct 202110.2110.3010.0310.109.9851,400
20 Oct 202110.0210.3310.0010.2310.1178,100
19 Oct 202110.0110.079.9510.039.9180,400
18 Oct 20219.9610.099.8710.019.8990,900
15 Oct 202110.0710.079.919.919.79106,700
14 Oct 202110.1310.139.949.999.8777,000
13 Oct 202110.1510.2010.0010.019.8950,200
12 Oct 202110.1010.149.9110.109.98140,800
11 Oct 202110.2110.4110.0010.059.93121,100
08 Oct 202110.2410.4310.1110.2410.1291,200
07 Oct 202110.1810.3210.1810.2010.0870,600
06 Oct 202110.1210.199.9810.119.99162,100
05 Oct 202110.2310.2610.0310.109.98143,600
04 Oct 202110.3110.4510.1810.2210.1047,700
01 Oct 202110.2110.6010.0910.3210.20543,300
30 Sep 202110.1010.2510.0410.2210.10247,800
29 Sep 202110.1810.2610.0410.049.92143,900
28 Sep 202110.1010.2010.1010.1510.0379,500
27 Sep 202110.1110.3210.0710.109.98143,000
24 Sep 202110.2310.2910.1110.119.9971,000
23 Sep 202110.2410.3010.1910.2610.1484,200
22 Sep 202110.2910.3710.1810.2510.1356,800
21 Sep 202110.2510.4510.2110.2710.1567,300
20 Sep 20219.9610.429.9610.2510.13137,400
17 Sep 202110.0210.139.9710.059.93245,500
16 Sep 20219.9510.119.8710.099.97114,800
15 Sep 202110.0110.049.8510.029.90158,600
14 Sep 20219.9310.069.9010.009.88149,500
13 Sep 202110.0510.059.849.929.80163,900
10 Sep 202110.2010.379.9710.009.88204,400
09 Sep 202110.4310.5810.0710.2110.09247,600
08 Sep 202110.3310.5610.2210.4210.3091,200
07 Sep 202110.6010.7810.2610.3410.22165,900
03 Sep 202110.7510.8410.2310.5910.46363,000
02 Sep 202110.1510.2910.0310.1910.07351,500
01 Sep 20219.8010.459.7910.1710.05686,700
31 Aug 20219.3510.029.019.919.794,048,400
30 Aug 20217.868.097.837.857.76156,600
27 Aug 20217.898.047.857.867.7759,000
26 Aug 20217.887.927.847.857.7690,900
25 Aug 20218.008.027.777.867.77106,100
24 Aug 20218.218.317.957.977.88215,300
23 Aug 20217.998.297.928.238.13791,400
20 Aug 20217.968.067.868.017.92171,700
19 Aug 20217.458.057.448.007.91273,500
18 Aug 20217.227.487.177.467.37180,400
17 Aug 20217.247.307.167.227.13128,700
16 Aug 20217.497.517.177.257.16308,700
16 Aug 20210.125 Dividend
13 Aug 20217.597.717.497.687.47128,600
12 Aug 20217.527.707.347.597.38277,900
11 Aug 20217.697.747.437.477.26223,700
10 Aug 20217.767.927.627.637.42183,400
09 Aug 20217.787.977.727.817.59132,900
06 Aug 20217.857.907.697.757.53399,300
05 Aug 20217.817.907.667.857.63583,900
04 Aug 20218.168.287.797.817.59401,400
03 Aug 20218.008.317.528.157.925,127,000
02 Aug 20218.268.357.678.077.84714,400
30 Jul 20218.358.398.098.248.01423,100
29 Jul 20218.618.808.208.358.12507,900
28 Jul 20218.469.297.808.698.451,185,100
27 Jul 20218.989.148.848.968.71270,500
26 Jul 20218.889.048.848.988.73107,000
23 Jul 20219.029.068.848.898.6493,100
22 Jul 20219.159.178.968.978.72110,200
21 Jul 20219.139.309.129.168.9076,000
20 Jul 20219.059.478.979.158.89199,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...