Spok Holdings Inc (SPOK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.78 | 17.17 | 16.52 | 141876 | 16.92080635 | CS |
| 4 | 1.91 | 12.8446536651 | 14.87 | 17.17 | 14.71 | 118483 | 15.91965419 | CS |
| 12 | 2 | 13.5317997294 | 14.78 | 17.17 | 14.41 | 108782 | 15.28753179 | CS |
| 26 | 1.88 | 12.6174496644 | 14.9 | 17.17 | 14.09 | 116817 | 15.2113498 | CS |
| 52 | 0.47 | 2.88166768853 | 16.31 | 18.14 | 13.2361 | 144971 | 15.67999312 | CS |
| 156 | 6.3 | 60.1145038168 | 10.48 | 18.14 | 6.125 | 160919 | 12.01845584 | CS |
| 260 | 4.98 | 42.2033898305 | 11.8 | 18.14 | 6.125 | 149088 | 11.28697226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 16.79 | -0.25 | -1.47 | 17.14 | 17.15 | 16.78 | 194980 |
| 1731454500 | 17.04 | 0 | 0.00 | 16.99 | 17.17 | 16.865 | 143900 |
| 1731368100 | 17.04 | -0.01 | -0.06 | 16.7 | 17.13 | 16.52 | 102488 |
| 1731108900 | 17.05 | 0.29 | 1.73 | 16.77 | 17.0786 | 16.7466 | 124992 |
| 1731022500 | 16.76 | -0.01 | -0.06 | 16.77 | 16.85 | 16.629999 | 127577 |
| 1730936100 | 16.77 | 0.84 | 5.27 | 16.25 | 16.85 | 16.25 | 225181 |
| 1730849700 | 15.93 | 0.14 | 0.89 | 15.7289 | 16.02 | 15.7289 | 126616 |
| 1730763300 | 15.79 | 0.3 | 1.94 | 15.5 | 15.81 | 15.485 | 104799 |
| 1730500500 | 15.49 | -0.08 | -0.51 | 15.65 | 15.8324 | 15.37 | 170052 |
| 1730414100 | 15.57 | 0.64 | 4.29 | 15.66 | 16.25 | 15.43 | 186881 |
| 1730327700 | 14.93 | -0.11 | -0.73 | 15.02 | 15.1 | 14.905 | 72664 |
| 1730241300 | 15.04 | -0.1 | -0.66 | 15.08 | 15.18 | 15.03 | 66839 |
| 1730154900 | 15.14 | 0.25 | 1.68 | 14.95 | 15.16 | 14.95 | 67122 |
| 1729895700 | 14.89 | -0.09 | -0.60 | 15.1 | 15.14 | 14.79 | 89241 |
| 1729809300 | 14.98 | 0.11 | 0.74 | 15.05 | 15.09 | 14.95 | 80317 |
| 1729722900 | 14.87 | 0.07 | 0.47 | 14.8 | 14.89 | 14.71 | 52603 |
| 1729636500 | 14.8 | -0.27 | -1.79 | 15.08 | 15.08 | 14.78 | 79609 |
| 1729550100 | 15.07 | -0.04 | -0.26 | 15.14 | 15.19 | 15 | 110980 |
| 1729290900 | 15.11 | -0.1 | -0.66 | 15.22 | 15.24 | 15.0401 | 93876 |
| 1729204500 | 15.21 | 0.37 | 2.49 | 14.87 | 15.25 | 14.81 | 106193 |
| 1729118100 | 14.84 | 0.18 | 1.23 | 14.72 | 14.955 | 14.68 | 75184 |
| 1729031700 | 14.66 | 0.02 | 0.14 | 14.61 | 14.7901 | 14.51 | 104588 |
| 1728945300 | 14.64 | -0.13 | -0.88 | 14.8 | 14.855 | 14.575 | 106591 |
| 1728686100 | 14.77 | -0.04 | -0.27 | 14.86 | 14.9 | 14.74 | 55408 |
| 1728599700 | 14.81 | -0.01 | -0.07 | 14.72 | 14.86 | 14.71 | 66426 |
| 1728513300 | 14.82 | 0.25 | 1.72 | 14.53 | 14.97 | 14.53 | 94158 |
| 1728426900 | 14.57 | 0.1 | 0.69 | 14.53 | 14.69 | 14.49 | 123216 |
| 1728340500 | 14.47 | -0.23 | -1.56 | 14.7 | 14.7 | 14.41 | 124887 |
| 1728081300 | 14.7 | 0.17 | 1.17 | 14.71 | 14.805 | 14.6244 | 79964 |
| 1727994900 | 14.53 | -0.18 | -1.22 | 14.68 | 14.8298 | 14.5 | 141882 |
| 1727908500 | 14.71 | -0.11 | -0.74 | 14.8956 | 14.9338 | 14.7 | 91072 |
| 1727822100 | 14.82 | -0.24 | -1.59 | 15.06 | 15.06 | 14.78 | 108392 |
| 1727735520 | 15.06 | -0.1 | -0.66 | 15.18 | 15.34 | 14.83 | 108323 |
| 1727476500 | 15.16 | 0.17 | 1.13 | 15.03 | 15.305 | 15.03 | 145025 |
| 1727390100 | 14.99 | 0.01 | 0.07 | 14.9 | 15.07 | 14.725 | 182955 |
| 1727303700 | 14.98 | -0.22 | -1.45 | 15.26 | 15.29 | 14.97 | 93924 |
| 1727217300 | 15.2 | -0.1 | -0.65 | 15.24 | 15.3663 | 15.19 | 97244 |
| 1727130900 | 15.3 | 0.11 | 0.72 | 15.28 | 15.415 | 15.23 | 58212 |
| 1726871700 | 15.19 | -0.16 | -1.04 | 15.3 | 15.44 | 15.06 | 222314 |
| 1726785300 | 15.35 | 0.08 | 0.52 | 15.46 | 15.46 | 15.2052 | 52379 |
| 1726698900 | 15.27 | -0.07 | -0.46 | 15.29 | 15.55 | 15.2196 | 97256 |
| 1726612500 | 15.34 | -0.21 | -1.35 | 15.56 | 15.65 | 15.25 | 78409 |
| 1726526100 | 15.55 | 0.11 | 0.71 | 15.555 | 15.56 | 15.355 | 116035 |
| 1726266900 | 15.44 | 0.39 | 2.59 | 15.13 | 15.61 | 15.13 | 130535 |
| 1726180500 | 15.05 | 0.17 | 1.14 | 14.975 | 15.11 | 14.91 | 54999 |
| 1726094100 | 14.88 | -0.1 | -0.67 | 14.88 | 14.95 | 14.68 | 77778 |
| 1726007700 | 14.98 | 0.22 | 1.49 | 14.83 | 15.01 | 14.7 | 59049 |
| 1725921300 | 14.76 | 0.15 | 1.03 | 14.67 | 14.835 | 14.51 | 136597 |
| 1725662100 | 14.61 | -0.04 | -0.27 | 14.73 | 14.78 | 14.585 | 108158 |
| 1725575700 | 14.65 | -0.09 | -0.61 | 14.74 | 14.87 | 14.58 | 99961 |
| 1725489300 | 14.74 | 0.02 | 0.14 | 14.77 | 14.89 | 14.64 | 62277 |
| 1725402900 | 14.72 | -0.15 | -1.01 | 14.74 | 14.79 | 14.62 | 80834 |
| 1725057300 | 14.87 | -0.01 | -0.07 | 14.92 | 14.96 | 14.69 | 97969 |
| 1724970900 | 14.88 | 0.06 | 0.40 | 14.87 | 15.005 | 14.8411 | 127591 |
| 1724884500 | 14.82 | -0.2 | -1.33 | 14.95 | 15.19 | 14.8 | 132278 |
| 1724798100 | 15.02 | -0.08 | -0.53 | 15.1 | 15.14 | 14.86 | 66955 |
| 1724711700 | 15.1 | 0.07 | 0.47 | 15.16 | 15.24 | 15.04 | 90002 |
| 1724452500 | 15.03 | 0.52 | 3.58 | 14.62 | 15.0899 | 14.54 | 131683 |
| 1724366100 | 14.51 | -0.27 | -1.83 | 14.78 | 14.8 | 14.48 | 97665 |
| 1724279700 | 14.78 | 0.03 | 0.20 | 14.75 | 14.91 | 14.672 | 126913 |
| 1724193300 | 14.75 | -0.17 | -1.14 | 14.92 | 14.935 | 14.69 | 127246 |
| 1724106900 | 14.92 | -0.26 | -1.71 | 15.03 | 15.03 | 14.68 | 183444 |
| 1723847700 | 15.18 | -0.32 | -2.06 | 15.48 | 15.58 | 15.1 | 244404 |
| 1723761300 | 15.5 | 0.2 | 1.31 | 15.61 | 15.75 | 15.39 | 124238 |
| 1723674900 | 15.3 | -0.05 | -0.33 | 15.44 | 15.44 | 15.24 | 90636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
