NasdaqGS - Nasdaq Real Time Price USD

Spok Holdings, Inc. (SPOK)

Compare
15.54
-0.07
(-0.45%)
At close: January 10 at 4:00:01 PM EST
15.54
0.00
(0.00%)
After hours: January 10 at 4:01:43 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.53 15.61 15.32 15.54 15.54 95,300
Jan 8, 2025 15.56 15.64 15.39 15.61 15.61 69,600
Jan 7, 2025 15.80 15.84 15.49 15.56 15.56 74,800
Jan 6, 2025 16.05 16.09 15.68 15.70 15.70 106,300
Jan 3, 2025 15.93 16.12 15.83 16.03 16.03 74,800
Jan 2, 2025 16.18 16.25 15.90 15.92 15.92 70,900
Dec 31, 2024 16.03 16.11 15.99 16.05 16.05 66,600
Dec 30, 2024 16.13 16.22 15.90 16.00 16.00 82,100
Dec 27, 2024 15.87 16.30 15.87 16.23 16.23 126,000
Dec 26, 2024 15.89 16.08 15.88 15.98 15.98 73,400
Dec 24, 2024 15.71 15.99 15.71 15.96 15.96 39,100
Dec 23, 2024 15.95 15.97 15.65 15.68 15.68 94,700
Dec 20, 2024 16.27 16.43 15.93 15.96 15.96 196,500
Dec 19, 2024 16.31 16.57 16.11 16.46 16.46 240,600
Dec 18, 2024 16.79 16.93 16.18 16.26 16.26 161,700
Dec 17, 2024 16.72 16.74 16.51 16.66 16.66 77,900
Dec 16, 2024 16.75 16.86 16.62 16.80 16.80 85,500
Dec 13, 2024 16.70 16.76 16.51 16.70 16.70 53,300
Dec 12, 2024 16.65 16.80 16.59 16.77 16.77 62,500
Dec 11, 2024 16.80 16.85 16.59 16.59 16.59 164,100
Dec 10, 2024 16.68 16.86 16.41 16.74 16.74 85,600
Dec 9, 2024 16.30 16.66 16.30 16.63 16.63 113,700
Dec 6, 2024 16.46 16.46 16.16 16.30 16.30 72,100
Dec 5, 2024 16.33 16.46 16.23 16.39 16.39 93,900
Dec 4, 2024 16.59 16.59 16.25 16.34 16.34 71,900
Dec 3, 2024 16.54 16.57 16.43 16.54 16.54 84,700
Dec 2, 2024 16.41 16.58 16.36 16.52 16.52 106,100
Nov 29, 2024 16.47 16.54 16.32 16.41 16.41 70,400
Nov 27, 2024 16.45 16.57 16.33 16.47 16.47 90,500
Nov 26, 2024 16.40 16.53 16.31 16.37 16.37 103,200
Nov 25, 2024 16.40 16.54 16.27 16.38 16.38 108,200
Nov 22, 2024 16.18 16.34 16.17 16.22 16.22 92,800
Nov 21, 2024 15.91 16.12 15.89 16.05 16.05 79,100
Nov 20, 2024 15.84 16.01 15.75 15.96 15.96 91,200
Nov 19, 2024 16.33 16.36 15.89 15.95 15.95 136,200
Nov 18, 2024 0.31 Dividend
Nov 18, 2024 16.24 16.50 16.00 16.36 16.36 101,900
Nov 15, 2024 16.76 16.80 16.49 16.54 16.23 146,800
Nov 14, 2024 16.73 16.93 16.65 16.73 16.41 116,200
Nov 13, 2024 17.14 17.15 16.78 16.79 16.47 194,600
Nov 12, 2024 16.99 17.17 16.86 17.04 16.72 144,000
Nov 11, 2024 16.70 17.17 16.52 17.04 16.72 108,100
Nov 8, 2024 16.79 17.08 16.75 17.05 16.73 129,500
Nov 7, 2024 16.78 16.85 16.63 16.76 16.44 130,500
Nov 6, 2024 16.25 16.85 16.05 16.77 16.45 233,200
Nov 5, 2024 15.71 16.02 15.71 15.93 15.63 130,100
Nov 4, 2024 15.50 15.81 15.44 15.79 15.49 105,000
Nov 1, 2024 15.65 15.83 15.37 15.49 15.20 170,400
Oct 31, 2024 15.25 16.25 15.24 15.57 15.28 197,000
Oct 30, 2024 15.03 15.10 14.91 14.93 14.65 75,300
Oct 29, 2024 15.11 15.18 15.03 15.04 14.76 69,000
Oct 28, 2024 14.95 15.16 14.95 15.14 14.85 68,200
Oct 25, 2024 15.10 15.12 14.79 14.89 14.61 89,200
Oct 24, 2024 14.87 15.09 14.87 14.98 14.70 82,200
Oct 23, 2024 14.80 14.89 14.71 14.87 14.59 52,600
Oct 22, 2024 15.10 15.10 14.78 14.80 14.52 81,900
Oct 21, 2024 15.14 15.19 15.00 15.07 14.78 111,000
Oct 18, 2024 15.22 15.24 15.04 15.11 14.82 93,900
Oct 17, 2024 14.87 15.25 14.81 15.21 14.92 106,200
Oct 16, 2024 14.72 14.96 14.68 14.84 14.56 75,200
Oct 15, 2024 14.61 14.79 14.51 14.66 14.38 104,600
Oct 14, 2024 14.80 14.86 14.58 14.64 14.36 106,600
Oct 11, 2024 14.86 14.90 14.74 14.77 14.49 55,700
Oct 10, 2024 14.79 14.86 14.71 14.81 14.53 72,100
Oct 9, 2024 14.53 14.97 14.53 14.82 14.54 94,200
Oct 8, 2024 14.53 14.69 14.49 14.57 14.29 136,000
Oct 7, 2024 14.67 14.70 14.41 14.47 14.20 126,300
Oct 4, 2024 14.70 14.81 14.62 14.70 14.42 81,200
Oct 3, 2024 14.71 14.83 14.50 14.53 14.26 147,300
Oct 2, 2024 14.85 14.93 14.70 14.71 14.43 95,700
Oct 1, 2024 15.06 15.06 14.78 14.82 14.54 113,700
Sep 30, 2024 15.18 15.34 14.83 15.06 14.78 108,700
Sep 27, 2024 15.03 15.31 15.03 15.16 14.87 145,000
Sep 26, 2024 14.90 15.07 14.73 14.99 14.71 183,000
Sep 25, 2024 15.26 15.29 14.97 14.98 14.70 93,900
Sep 24, 2024 15.24 15.37 15.19 15.20 14.91 97,200
Sep 23, 2024 15.28 15.42 15.23 15.30 15.01 58,200
Sep 20, 2024 15.30 15.44 15.06 15.19 14.90 222,300
Sep 19, 2024 15.43 15.46 15.21 15.35 15.06 54,500
Sep 18, 2024 15.29 15.55 15.22 15.27 14.98 98,200
Sep 17, 2024 15.56 15.65 15.25 15.34 15.05 86,100
Sep 16, 2024 15.54 15.58 15.36 15.55 15.26 125,100
Sep 13, 2024 15.17 15.61 15.13 15.44 15.15 134,100
Sep 12, 2024 14.95 15.11 14.91 15.05 14.77 56,200
Sep 11, 2024 14.88 14.95 14.68 14.88 14.60 77,800
Sep 10, 2024 14.83 15.01 14.75 14.98 14.70 59,100
Sep 9, 2024 14.67 14.84 14.51 14.76 14.48 136,600
Sep 6, 2024 14.70 14.77 14.59 14.61 14.33 109,500
Sep 5, 2024 14.80 14.87 14.58 14.65 14.37 101,000
Sep 4, 2024 14.77 14.89 14.64 14.74 14.46 62,300
Sep 3, 2024 14.81 14.81 14.62 14.72 14.44 88,000
Aug 30, 2024 14.92 14.96 14.69 14.87 14.59 98,000
Aug 29, 2024 14.87 15.01 14.84 14.88 14.60 127,600
Aug 28, 2024 14.95 15.19 14.80 14.82 14.54 132,300
Aug 27, 2024 15.10 15.14 14.86 15.02 14.74 67,000
Aug 26, 2024 15.16 15.24 15.04 15.10 14.81 90,000
Aug 23, 2024 14.62 15.09 14.54 15.03 14.75 131,700
Aug 22, 2024 14.78 14.80 14.48 14.51 14.24 97,700
Aug 21, 2024 14.79 14.91 14.67 14.78 14.50 126,900
Aug 20, 2024 14.92 14.94 14.69 14.75 14.47 127,200
Aug 19, 2024 0.31 Dividend
Aug 19, 2024 15.03 15.03 14.68 14.92 14.64 183,400
Aug 16, 2024 15.46 15.58 15.10 15.18 14.59 247,000
Aug 15, 2024 15.61 15.75 15.39 15.50 14.89 124,200
Aug 14, 2024 15.44 15.44 15.24 15.30 14.70 90,600
Aug 13, 2024 15.06 15.40 14.96 15.35 14.75 173,400
Aug 12, 2024 14.96 15.00 14.55 14.95 14.36 172,900
Aug 9, 2024 14.87 14.94 14.64 14.87 14.29 77,100
Aug 8, 2024 14.64 14.92 14.60 14.87 14.29 85,700
Aug 7, 2024 14.51 14.74 14.41 14.45 13.88 95,500
Aug 6, 2024 14.29 14.43 14.13 14.33 13.77 123,400
Aug 5, 2024 14.25 14.47 14.09 14.21 13.65 207,800
Aug 2, 2024 14.80 15.02 14.58 14.81 14.23 125,300
Aug 1, 2024 15.31 15.34 14.85 14.91 14.33 119,400
Jul 31, 2024 15.16 15.58 15.16 15.33 14.73 87,000
Jul 30, 2024 15.26 15.26 14.92 15.13 14.54 92,500
Jul 29, 2024 15.48 15.59 14.93 15.14 14.55 155,300
Jul 26, 2024 15.50 15.55 14.70 15.43 14.83 227,700
Jul 25, 2024 15.56 16.17 15.27 15.39 14.79 292,800
Jul 24, 2024 16.54 16.73 16.40 16.46 15.82 108,800
Jul 23, 2024 16.67 16.83 16.55 16.59 15.94 79,800
Jul 22, 2024 16.17 16.74 15.84 16.67 16.02 205,400
Jul 19, 2024 16.20 16.25 16.01 16.08 15.45 69,400
Jul 18, 2024 16.35 16.51 16.03 16.16 15.53 91,000
Jul 17, 2024 16.48 16.66 16.31 16.33 15.69 129,700
Jul 16, 2024 16.15 16.50 16.14 16.47 15.83 140,000
Jul 15, 2024 15.71 16.06 15.70 16.01 15.38 107,200
Jul 12, 2024 15.83 16.10 15.66 15.69 15.08 102,100
Jul 11, 2024 15.25 15.89 15.13 15.80 15.18 154,100
Jul 10, 2024 15.11 15.16 15.00 15.16 14.57 50,500
Jul 9, 2024 15.15 15.24 14.94 15.02 14.43 71,100
Jul 8, 2024 14.96 15.20 14.94 15.13 14.54 75,100
Jul 5, 2024 14.96 15.04 14.75 14.96 14.37 87,000
Jul 3, 2024 15.25 15.28 15.02 15.04 14.45 40,700
Jul 2, 2024 14.92 15.30 14.78 15.27 14.67 130,900
Jul 1, 2024 14.94 15.00 14.72 14.92 14.34 126,300
Jun 28, 2024 14.65 14.86 14.62 14.81 14.23 293,500
Jun 27, 2024 14.71 14.71 14.47 14.58 14.01 78,300
Jun 26, 2024 14.42 14.73 14.39 14.71 14.13 87,300
Jun 25, 2024 14.43 14.56 14.38 14.46 13.89 70,300
Jun 24, 2024 14.40 14.76 14.37 14.39 13.83 100,000
Jun 21, 2024 14.38 14.54 14.22 14.34 13.78 194,500
Jun 20, 2024 14.40 14.61 14.31 14.34 13.78 81,200
Jun 18, 2024 14.34 14.67 14.16 14.46 13.89 130,100
Jun 17, 2024 14.32 14.49 14.25 14.37 13.81 76,800
Jun 14, 2024 14.30 14.36 14.11 14.33 13.77 101,100
Jun 13, 2024 14.64 14.64 14.20 14.34 13.78 153,800
Jun 12, 2024 14.92 14.92 14.53 14.65 14.08 115,100
Jun 11, 2024 14.70 14.79 14.52 14.67 14.10 88,300
Jun 10, 2024 14.70 14.91 14.67 14.74 14.16 120,700
Jun 7, 2024 14.75 14.97 14.50 14.77 14.19 115,900
Jun 6, 2024 15.01 15.10 14.75 14.75 14.17 99,700
Jun 5, 2024 14.92 15.12 14.76 15.05 14.46 114,600
Jun 4, 2024 14.70 14.91 14.70 14.81 14.23 107,900
Jun 3, 2024 15.15 15.25 14.79 14.80 14.22 160,700
May 31, 2024 15.06 15.35 15.00 15.21 14.61 161,900
May 30, 2024 14.98 15.11 14.86 14.97 14.38 113,400
May 29, 2024 14.85 15.10 14.66 14.84 14.26 204,800
May 28, 2024 15.12 15.23 14.81 14.88 14.30 163,000
May 24, 2024 15.11 15.25 15.05 15.20 14.60 83,800
May 23, 2024 0.31 Dividend
May 23, 2024 15.67 15.67 15.03 15.07 14.48 135,600
May 22, 2024 15.92 16.10 15.59 15.90 14.98 147,800
May 21, 2024 15.98 16.04 15.75 15.84 14.92 116,400
May 20, 2024 15.83 16.21 15.83 15.98 15.05 141,900
May 17, 2024 15.41 15.80 15.37 15.77 14.85 139,400
May 16, 2024 15.32 15.41 15.19 15.31 14.42 85,100
May 15, 2024 15.21 15.34 15.07 15.32 14.43 90,300
May 14, 2024 14.90 15.22 14.80 15.10 14.22 148,300
May 13, 2024 15.00 15.06 14.63 14.76 13.90 143,400
May 10, 2024 15.18 15.18 14.88 14.95 14.08 119,600
May 9, 2024 15.00 15.22 14.80 15.21 14.33 152,900
May 8, 2024 14.58 15.14 14.48 14.94 14.07 186,000
May 7, 2024 14.30 14.68 14.30 14.58 13.73 150,500
May 6, 2024 14.40 14.52 14.21 14.33 13.50 138,000
May 3, 2024 14.58 14.85 14.23 14.38 13.54 213,400
May 2, 2024 15.00 15.74 13.24 14.45 13.61 491,500
May 1, 2024 15.53 16.00 15.50 15.72 14.81 150,100
Apr 30, 2024 15.73 15.73 15.43 15.45 14.55 101,600
Apr 29, 2024 15.90 15.99 15.69 15.80 14.88 106,000
Apr 26, 2024 15.50 15.87 15.41 15.86 14.94 87,700
Apr 25, 2024 15.42 15.54 15.27 15.44 14.54 93,100
Apr 24, 2024 15.40 15.56 15.28 15.55 14.65 86,900
Apr 23, 2024 15.22 15.47 15.22 15.40 14.51 107,600
Apr 22, 2024 15.09 15.38 15.00 15.22 14.34 167,700
Apr 19, 2024 14.80 15.14 14.80 15.01 14.14 98,400
Apr 18, 2024 14.91 15.16 14.89 14.89 14.03 119,700
Apr 17, 2024 15.03 15.19 14.85 14.91 14.04 123,500
Apr 16, 2024 15.10 15.19 14.81 15.06 14.19 114,300
Apr 15, 2024 15.41 15.51 15.04 15.10 14.22 138,800
Apr 12, 2024 15.54 15.67 15.33 15.42 14.52 82,500
Apr 11, 2024 15.36 15.62 15.30 15.54 14.64 80,100
Apr 10, 2024 15.30 15.50 15.05 15.27 14.38 156,700
Apr 9, 2024 15.81 15.84 15.42 15.51 14.61 141,000
Apr 8, 2024 16.00 16.09 15.75 15.75 14.84 118,600
Apr 5, 2024 15.71 16.15 15.67 15.98 15.05 152,400
Apr 4, 2024 15.91 16.10 15.75 15.78 14.86 138,200
Apr 3, 2024 15.88 16.00 15.78 15.92 15.00 124,000
Apr 2, 2024 15.67 15.97 15.54 15.88 14.96 141,300
Apr 1, 2024 15.88 15.96 15.66 15.74 14.83 205,500
Mar 28, 2024 15.89 16.10 15.80 15.95 15.02 160,600
Mar 27, 2024 15.82 15.99 15.70 15.88 14.96 181,400
Mar 26, 2024 16.06 16.13 15.65 15.66 14.75 106,700
Mar 25, 2024 16.20 16.33 15.97 16.03 15.10 165,500
Mar 22, 2024 16.70 16.71 16.20 16.20 15.26 111,000
Mar 21, 2024 16.66 16.92 16.47 16.70 15.73 154,400
Mar 20, 2024 16.60 16.87 16.42 16.77 15.80 140,800
Mar 19, 2024 16.55 16.61 16.18 16.53 15.57 216,200
Mar 18, 2024 17.25 17.25 16.55 16.58 15.62 275,500
Mar 15, 2024 16.75 17.19 16.75 17.07 16.08 210,800
Mar 14, 2024 0.31 Dividend
Mar 14, 2024 17.24 17.24 16.64 16.83 15.85 138,400
Mar 13, 2024 17.59 17.94 17.48 17.55 16.24 107,000
Mar 12, 2024 17.63 17.75 17.47 17.53 16.22 129,200
Mar 11, 2024 17.52 17.78 17.33 17.61 16.29 161,400
Mar 8, 2024 17.52 17.79 17.38 17.59 16.27 99,500
Mar 7, 2024 17.45 17.68 17.14 17.39 16.09 157,200
Mar 6, 2024 17.01 17.67 16.79 17.57 16.25 231,500
Mar 5, 2024 17.52 17.52 16.81 16.88 15.62 224,500
Mar 4, 2024 17.84 18.14 17.50 17.55 16.24 235,600
Mar 1, 2024 17.92 17.92 16.97 17.73 16.40 369,400
Feb 29, 2024 17.81 18.10 17.61 17.97 16.62 156,400
Feb 28, 2024 17.78 17.84 17.57 17.61 16.29 97,100
Feb 27, 2024 17.52 17.89 17.40 17.77 16.44 258,600
Feb 26, 2024 16.92 17.45 16.66 17.44 16.13 192,200
Feb 23, 2024 17.28 17.43 16.79 16.92 15.65 245,100
Feb 22, 2024 16.30 17.38 16.00 17.00 15.73 423,200
Feb 21, 2024 15.27 15.62 15.02 15.56 14.40 222,400
Feb 20, 2024 16.18 16.32 15.17 15.45 14.29 254,500
Feb 16, 2024 16.28 16.28 15.85 15.93 14.74 169,300
Feb 15, 2024 16.34 16.41 15.82 16.31 15.09 162,600
Feb 14, 2024 16.22 16.30 16.05 16.21 15.00 110,300
Feb 13, 2024 17.13 17.13 16.03 16.07 14.87 236,100
Feb 12, 2024 17.19 17.40 17.15 17.28 15.99 127,900
Feb 9, 2024 17.10 17.27 17.02 17.19 15.90 103,500
Feb 8, 2024 16.68 16.99 16.66 16.99 15.72 85,000
Feb 7, 2024 16.74 16.85 16.58 16.70 15.45 86,900
Feb 6, 2024 16.63 16.75 16.50 16.72 15.47 89,600
Feb 5, 2024 16.84 16.88 16.40 16.69 15.44 146,700
Feb 2, 2024 16.92 17.16 16.75 17.02 15.75 89,900
Feb 1, 2024 16.56 17.07 16.56 17.04 15.76 118,500
Jan 31, 2024 16.74 16.90 16.56 16.56 15.32 119,500
Jan 30, 2024 16.90 16.90 16.59 16.77 15.51 86,700
Jan 29, 2024 16.58 16.80 16.38 16.80 15.54 141,100
Jan 26, 2024 16.43 16.65 16.41 16.58 15.34 102,100
Jan 25, 2024 16.37 16.61 16.36 16.46 15.23 150,400
Jan 24, 2024 16.46 16.50 16.20 16.25 15.03 139,700
Jan 23, 2024 16.45 16.56 16.21 16.27 15.05 144,800
Jan 22, 2024 15.76 16.32 15.76 16.32 15.10 158,400
Jan 19, 2024 15.59 15.61 15.40 15.61 14.44 97,200
Jan 18, 2024 15.41 15.56 15.26 15.52 14.36 117,700
Jan 17, 2024 15.29 15.50 15.26 15.46 14.30 83,200
Jan 16, 2024 15.25 15.54 15.17 15.31 14.16 91,500
Jan 12, 2024 15.20 15.40 15.07 15.22 14.08 107,000
Jan 11, 2024 15.20 15.24 14.97 15.12 13.99 74,000

Related Tickers

NRC National Research Corporation
16.79
-3.17%
 
HSTM HealthStream, Inc.
31.38
-3.36%
 
PINC Premier, Inc.
20.87
-1.37%
 
BTSG BrightSpring Health Services, Inc.
17.17
-0.87%
 
TBRG TruBridge, Inc.
21.40
-0.47%
 
WEAV Weave Communications, Inc.
15.55
-1.58%
 
PRVA Privia Health Group, Inc.
20.51
-2.01%
 
CERT Certara, Inc.
10.61
-3.72%
 
BTSGU BrightSpring Health Services, Inc.
63.74
-0.22%
 
WGSWW GeneDx Holdings Corp.
0.2225
-7.10%