Spok Holdings Inc (SPOK) Historical Stock Data
14.58 ↑0.25 (1.74%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPOK is down -0.15% a day on average. There have been 14 days where Spok Holdings Inc closed green and 16 days where SPOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.30 | 14.58 | ↑$0.28 (1.96%) | 14.30 | 14.68 | 150.53K |
| 2024-05-06 | 14.40 | 14.33 | ↓$0.07 (-0.49%) | 14.21 | 14.52 | 138.03K |
| 2024-05-03 | 14.58 | 14.38 | ↓$0.20 (-1.37%) | 14.23 | 14.85 | 213.37K |
| 2024-05-02 | 15.00 | 14.45 | ↓$0.55 (-3.67%) | 13.24 | 15.74 | 491.48K |
| 2024-05-01 | 15.53 | 15.72 | ↑$0.19 (1.22%) | 15.50 | 16.00 | 150.08K |
| 2024-04-30 | 15.73 | 15.45 | ↓$0.28 (-1.78%) | 15.43 | 15.73 | 101.58K |
| 2024-04-29 | 15.90 | 15.80 | ↓$0.10 (-0.63%) | 15.69 | 15.99 | 105.99K |
| 2024-04-26 | 15.50 | 15.86 | ↑$0.36 (2.32%) | 15.41 | 15.87 | 87.67K |
| 2024-04-25 | 15.42 | 15.44 | ↑$0.02 (0.13%) | 15.27 | 15.54 | 93.07K |
| 2024-04-24 | 15.40 | 15.55 | ↑$0.15 (0.97%) | 15.28 | 15.56 | 86.94K |
| 2024-04-23 | 15.22 | 15.40 | ↑$0.18 (1.18%) | 15.22 | 15.47 | 107.62K |
| 2024-04-22 | 15.09 | 15.22 | ↑$0.13 (0.86%) | 15.00 | 15.38 | 167.65K |
| 2024-04-19 | 14.80 | 15.01 | ↑$0.21 (1.42%) | 14.80 | 15.14 | 98.39K |
| 2024-04-18 | 14.91 | 14.89 | ↓$0.02 (-0.13%) | 14.89 | 15.16 | 119.67K |
| 2024-04-17 | 15.03 | 14.91 | ↓$0.12 (-0.80%) | 14.85 | 15.19 | 123.46K |
| 2024-04-16 | 15.10 | 15.06 | ↓$0.04 (-0.26%) | 14.81 | 15.19 | 114.52K |
| 2024-04-15 | 15.41 | 15.10 | ↓$0.31 (-2.01%) | 15.04 | 15.51 | 138.78K |
| 2024-04-12 | 15.54 | 15.42 | ↓$0.12 (-0.77%) | 15.33 | 15.67 | 82.49K |
| 2024-04-11 | 15.36 | 15.54 | ↑$0.18 (1.17%) | 15.30 | 15.62 | 80.05K |
| 2024-04-10 | 15.30 | 15.27 | ↓$0.03 (-0.20%) | 15.05 | 15.50 | 156.75K |
| 2024-04-09 | 15.81 | 15.51 | ↓$0.30 (-1.90%) | 15.42 | 15.84 | 141.04K |
| 2024-04-08 | 16.00 | 15.75 | ↓$0.25 (-1.56%) | 15.75 | 16.09 | 118.57K |
| 2024-04-05 | 15.71 | 15.98 | ↑$0.27 (1.72%) | 15.67 | 16.15 | 152.45K |
| 2024-04-04 | 15.91 | 15.78 | ↓$0.13 (-0.82%) | 15.75 | 16.10 | 138.16K |
| 2024-04-03 | 15.88 | 15.92 | ↑$0.04 (0.25%) | 15.78 | 16.00 | 124K |
| 2024-04-02 | 15.67 | 15.88 | ↑$0.21 (1.34%) | 15.54 | 15.97 | 141.27K |
| 2024-04-01 | 15.88 | 15.74 | ↓$0.14 (-0.88%) | 15.66 | 15.96 | 205.51K |
| 2024-03-28 | 15.89 | 15.95 | ↑$0.06 (0.38%) | 15.80 | 16.10 | 160.59K |
| 2024-03-27 | 15.82 | 15.88 | ↑$0.06 (0.38%) | 15.70 | 15.99 | 181.37K |
| 2024-03-26 | 16.06 | 15.66 | ↓$0.40 (-2.49%) | 15.65 | 16.13 | 106.68K |
Create an account or log in to view more rows.
$SPOK take what we can get
$SPOK we need more volume
$SPOK Free money indeed??
$SPOK im in.
$SPOK I’ll be buying more if this dips!
$SPOK When they tell me diversifying is for idiots
$SPOK slap the ask.
$SPOK The United States stock market is going to crash.
$SPOK let’s buy NOW!!!
$SPOK shorting it