Spok Holdings Inc (SPOK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -2.93200249532 | 16.03 | 16.25 | 15.56 | 78130 | 15.90151903 | CS |
| 4 | -1.04 | -6.26506024096 | 16.6 | 16.89 | 15.56 | 100338 | 16.25591549 | CS |
| 12 | 0.95 | 6.50239561944 | 14.61 | 17.17 | 14.51 | 104392 | 16.10901304 | CS |
| 26 | 0.6 | 4.01069518717 | 14.96 | 17.17 | 14.09 | 110063 | 15.55633743 | CS |
| 52 | 0.26 | 1.69934640523 | 15.3 | 18.14 | 13.2361 | 125970 | 15.72345438 | CS |
| 156 | 6.17 | 65.708200213 | 9.39 | 18.14 | 6.125 | 160707 | 12.20664417 | CS |
| 260 | 3.61 | 30.2092050209 | 11.95 | 18.14 | 6.125 | 149555 | 11.35839918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 15.56 | -0.14 | -0.89 | 15.84 | 15.84 | 15.485 | 70712 |
| 1736206500 | 15.7 | -0.33 | -2.06 | 16.059999 | 16.059999 | 15.68 | 102391 |
| 1735947300 | 16.03 | 0.11 | 0.69 | 15.94 | 16.12 | 15.86 | 73517 |
| 1735860900 | 15.92 | -0.13 | -0.81 | 16.16 | 16.25 | 15.9 | 69971 |
| 1735688100 | 16.05 | 0.05 | 0.31 | 16.03 | 16.11 | 15.9873 | 66642 |
| 1735601700 | 16 | -0.23 | -1.42 | 16.129999 | 16.165 | 15.895 | 79681 |
| 1735342500 | 16.23 | 0.25 | 1.56 | 15.925 | 16.3 | 15.925 | 124522 |
| 1735256100 | 15.98 | 0.02 | 0.13 | 15.89 | 16.079999 | 15.88 | 73351 |
| 1735077840 | 15.96 | 0.28 | 1.79 | 15.71 | 15.99 | 15.71 | 39132 |
| 1734996900 | 15.68 | -0.28 | -1.75 | 15.95 | 15.97 | 15.65 | 94455 |
| 1734737700 | 15.96 | -0.5 | -3.04 | 16.43 | 16.43 | 15.93 | 173945 |
| 1734651300 | 16.46 | 0.2 | 1.23 | 16.445 | 16.57 | 16.11 | 233073 |
| 1734564900 | 16.26 | -0.4 | -2.40 | 16.765 | 16.8899 | 16.18 | 160118 |
| 1734478500 | 16.66 | -0.14 | -0.83 | 16.735 | 16.739999 | 16.51 | 76100 |
| 1734392100 | 16.8 | 0.1 | 0.60 | 16.71 | 16.865 | 16.62 | 83246 |
| 1734132900 | 16.7 | -0.07 | -0.42 | 16.89 | 16.89 | 16.51 | 49399 |
| 1734046500 | 16.77 | 0.18 | 1.08 | 16.715 | 16.795 | 16.59 | 60022 |
| 1733960100 | 16.59 | -0.15 | -0.90 | 16.805 | 16.85 | 16.59 | 162203 |
| 1733873700 | 16.739999 | 0.11 | 0.66 | 16.6 | 16.86 | 16.41 | 84318 |
| 1733787300 | 16.629999 | 0.33 | 2.02 | 16.41 | 16.66 | 16.35 | 109454 |
| 1733528100 | 16.3 | -0.09 | -0.55 | 16.43 | 16.445 | 16.16 | 70736 |
| 1733441700 | 16.39 | 0.05 | 0.31 | 16.329999 | 16.46 | 16.23 | 93778 |
| 1733355300 | 16.34 | -0.2 | -1.21 | 16.62 | 16.62 | 16.245 | 69190 |
| 1733268900 | 16.54 | 0.02 | 0.12 | 16.53 | 16.57 | 16.43 | 83757 |
| 1733182500 | 16.52 | 0.11 | 0.67 | 16.41 | 16.579999 | 16.36 | 105350 |
| 1732917840 | 16.41 | -0.06 | -0.36 | 16.53 | 16.54 | 16.32 | 68528 |
| 1732750500 | 16.469999 | 0.1 | 0.61 | 16.45 | 16.565 | 16.3295 | 90463 |
| 1732664100 | 16.37 | -0.01 | -0.06 | 16.37 | 16.53 | 16.309999 | 100812 |
| 1732577700 | 16.379999 | 0.16 | 0.99 | 16.39 | 16.539 | 16.27 | 105535 |
| 1732318500 | 16.219999 | 0.17 | 1.06 | 16.21 | 16.34 | 16.2 | 90776 |
| 1732232100 | 16.05 | 0.09 | 0.56 | 15.91 | 16.123999 | 15.885 | 79057 |
| 1732145700 | 15.96 | 0.01 | 0.06 | 15.84 | 16.01 | 15.75 | 91073 |
| 1732059300 | 15.95 | -0.41 | -2.51 | 16.36 | 16.36 | 15.887686 | 128151 |
| 1731972900 | 16.36 | -0.18 | -1.09 | 16.160599 | 16.405 | 16.149999 | 94985 |
| 1731713700 | 16.54 | -0.19 | -1.14 | 16.745 | 16.795 | 16.489999 | 142346 |
| 1731627300 | 16.73 | -0.06 | -0.36 | 16.825 | 16.86 | 16.649999 | 113589 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
