Spok Holdings Inc (SPOK) Historical Stock Data
16.22 ↑0.17 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPOK is up 0.25% a day on average. There have been 18 days where Spok Holdings Inc closed green and 12 days where SPOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.18 | 16.22 | ↑$0.04 (0.25%) | 16.17 | 16.34 | 92.79K |
| 2024-11-21 | 15.91 | 16.05 | ↑$0.14 (0.88%) | 15.89 | 16.12 | 79.30K |
| 2024-11-20 | 15.84 | 15.96 | ↑$0.12 (0.76%) | 15.75 | 16.01 | 91.17K |
| 2024-11-19 | 16.33 | 15.95 | ↓$0.38 (-2.33%) | 15.89 | 16.36 | 136.61K |
| 2024-11-18 | 16.24 | 16.36 | ↑$0.12 (0.74%) | 16.00 | 16.50 | 101.88K |
| 2024-11-15 | 16.76 | 16.54 | ↓$0.22 (-1.31%) | 16.49 | 16.80 | 146.82K |
| 2024-11-14 | 16.73 | 16.73 | ↑$0.00 (0.00%) | 16.65 | 16.93 | 116.16K |
| 2024-11-13 | 17.14 | 16.79 | ↓$0.35 (-2.04%) | 16.78 | 17.15 | 194.80K |
| 2024-11-12 | 16.99 | 17.04 | ↑$0.05 (0.29%) | 16.87 | 17.17 | 144.04K |
| 2024-11-11 | 16.70 | 17.04 | ↑$0.34 (2.04%) | 16.52 | 17.17 | 108.13K |
| 2024-11-08 | 16.79 | 17.05 | ↑$0.26 (1.55%) | 16.75 | 17.08 | 129.49K |
| 2024-11-07 | 16.78 | 16.76 | ↓$0.02 (-0.12%) | 16.63 | 16.85 | 130.56K |
| 2024-11-06 | 16.25 | 16.77 | ↑$0.52 (3.20%) | 16.05 | 16.85 | 233.23K |
| 2024-11-05 | 15.71 | 15.93 | ↑$0.22 (1.40%) | 15.71 | 16.02 | 130.09K |
| 2024-11-04 | 15.50 | 15.79 | ↑$0.29 (1.87%) | 15.44 | 15.81 | 104.99K |
| 2024-11-01 | 15.65 | 15.49 | ↓$0.16 (-1.02%) | 15.37 | 15.83 | 170.35K |
| 2024-10-31 | 15.25 | 15.57 | ↑$0.32 (2.10%) | 15.24 | 16.25 | 196.99K |
| 2024-10-30 | 15.03 | 14.93 | ↓$0.10 (-0.67%) | 14.91 | 15.10 | 75.30K |
| 2024-10-29 | 15.11 | 15.04 | ↓$0.07 (-0.46%) | 15.03 | 15.18 | 68.96K |
| 2024-10-28 | 14.95 | 15.14 | ↑$0.19 (1.27%) | 14.95 | 15.16 | 68.25K |
| 2024-10-25 | 15.10 | 14.89 | ↓$0.21 (-1.39%) | 14.79 | 15.12 | 89.24K |
| 2024-10-24 | 14.87 | 14.98 | ↑$0.11 (0.74%) | 14.87 | 15.09 | 82.22K |
| 2024-10-23 | 14.80 | 14.87 | ↑$0.07 (0.47%) | 14.71 | 14.89 | 52.62K |
| 2024-10-22 | 15.10 | 14.80 | ↓$0.30 (-1.99%) | 14.78 | 15.10 | 81.92K |
| 2024-10-21 | 15.14 | 15.07 | ↓$0.07 (-0.46%) | 15.00 | 15.19 | 111K |
| 2024-10-18 | 15.22 | 15.11 | ↓$0.11 (-0.72%) | 15.04 | 15.24 | 93.88K |
| 2024-10-17 | 14.87 | 15.21 | ↑$0.34 (2.29%) | 14.81 | 15.25 | 106.19K |
| 2024-10-16 | 14.72 | 14.84 | ↑$0.12 (0.82%) | 14.68 | 14.96 | 75.18K |
| 2024-10-15 | 14.61 | 14.66 | ↑$0.05 (0.34%) | 14.51 | 14.79 | 104.59K |
| 2024-10-14 | 14.80 | 14.64 | ↓$0.16 (-1.08%) | 14.58 | 14.86 | 106.59K |
Create an account or log in to view more rows.
$SPOK Is it Monday yet
$SPOK cover that shit
$SPOK -
Buy
buy
buy!
$SPOK holdddd it tight yall
$SPOK let’s buy NOW!!!
$SPOK Longs will be rewarded handsomely
$SPOK we finna be at the top yo
$SPOK This may be your last opportunity to buy on the cheap??
$SPOK This is just getting warmed up.
$SPOK take what we can get