Spok Holdings, Inc. SPOK
NASDAQ · United States · Communications
$10.60+0.11 (+1.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.47 | -0.24% | $10.49 | $10.54 | $10.35 | 29.51K |
| 2026-09-30 | $10.49 | +0.77% | $10.40 | $10.50 | $10.36 | 137.40K |
| 2026-09-29 | $10.41 | +0.39% | $10.35 | $10.48 | $10.35 | 90.50K |
| 2026-09-28 | $10.37 | -0.86% | $10.47 | $10.47 | $10.33 | 107.20K |
| 2026-09-25 | $10.46 | +1.06% | $10.44 | $10.51 | $10.35 | 111.30K |
| 2026-09-24 | $10.35 | -0.48% | $10.45 | $10.51 | $10.31 | 172.90K |
| 2026-09-23 | $10.40 | -1.23% | $10.53 | $10.62 | $10.40 | 102.40K |
| 2026-09-22 | $10.53 | +0.96% | $10.48 | $10.59 | $10.44 | 143.00K |
| 2026-09-21 | $10.43 | +0.38% | $10.39 | $10.51 | $10.35 | 129.00K |
| 2026-09-18 | $10.39 | -0.10% | $10.32 | $10.44 | $10.24 | 244.30K |
| 2026-09-17 | $10.40 | -2.53% | $10.64 | $10.64 | $10.35 | 128.80K |
| 2026-09-16 | $10.67 | -0.28% | $10.70 | $10.71 | $10.56 | 107.60K |
| 2026-09-15 | $10.70 | -1.65% | $10.88 | $10.88 | $10.66 | 140.60K |
| 2026-09-14 | $10.88 | +2.16% | $10.65 | $10.92 | $10.65 | 155.40K |
| 2026-09-11 | $10.65 | +0.19% | $10.68 | $10.70 | $10.62 | 86.40K |
| 2026-09-10 | $10.63 | +0.57% | $10.57 | $10.73 | $10.57 | 136.40K |
| 2026-09-09 | $10.57 | -0.66% | $10.65 | $10.69 | $10.52 | 135.70K |
| 2026-09-08 | $10.64 | -0.65% | $10.70 | $10.72 | $10.57 | 118.30K |
| 2026-09-04 | $10.71 | +0.28% | $10.70 | $10.79 | $10.63 | 87.20K |
| 2026-09-03 | $10.68 | +1.14% | $10.61 | $10.68 | $10.53 | 96.80K |
| 2026-09-02 | $10.56 | 0.00% | $10.62 | $10.63 | $10.51 | 91.50K |
| 2026-09-01 | $10.56 | +0.48% | $10.51 | $10.64 | $10.51 | 140.70K |
| 2026-08-31 | $10.51 | -1.31% | $10.65 | $10.75 | $10.49 | 159.60K |
| 2026-08-28 | $10.65 | +2.80% | $10.42 | $10.65 | $10.36 | 155.40K |
| 2026-08-27 | $10.36 | -0.58% | $10.40 | $10.43 | $10.29 | 127.70K |
| 2026-08-26 | $10.42 | -1.51% | $10.58 | $10.62 | $10.38 | 97.00K |
| 2026-08-25 | $10.58 | -0.38% | $10.61 | $10.61 | $10.47 | 133.10K |
| 2026-08-24 | $10.62 | +3.01% | $10.33 | $10.70 | $10.33 | 154.00K |
| 2026-08-21 | $10.31 | -1.25% | $10.47 | $10.53 | $10.28 | 304.60K |
| 2026-08-20 | $10.44 | -0.38% | $10.46 | $10.56 | $10.40 | 204.50K |
| 2026-08-19 | $10.48 | -4.47% | $10.69 | $10.71 | $10.48 | 176.70K |
| 2026-08-18 | $10.97 | -0.18% | $11.03 | $11.16 | $10.93 | 224.00K |
| 2026-08-17 | $10.99 | +0.27% | $11.01 | $11.03 | $10.83 | 263.50K |
| 2026-08-14 | $10.96 | -0.36% | $11.04 | $11.07 | $10.92 | 174.10K |
| 2026-08-13 | $11.00 | +0.18% | $11.00 | $11.11 | $10.82 | 161.10K |
| 2026-08-12 | $10.98 | -4.02% | $11.31 | $11.39 | $10.98 | 187.90K |
| 2026-08-11 | $11.44 | +0.97% | $11.38 | $11.50 | $11.31 | 174.50K |
| 2026-08-10 | $11.33 | -1.65% | $11.54 | $11.60 | $11.22 | 134.70K |
| 2026-08-07 | $11.52 | +1.95% | $11.32 | $11.54 | $11.27 | 98.50K |
| 2026-08-06 | $11.30 | +0.53% | $11.29 | $11.32 | $11.08 | 173.00K |
| 2026-08-05 | $11.24 | +0.27% | $11.20 | $11.26 | $10.96 | 241.50K |
| 2026-08-04 | $11.21 | +0.99% | $11.09 | $11.25 | $10.99 | 210.70K |
| 2026-08-03 | $11.10 | +1.83% | $10.95 | $11.24 | $10.90 | 212.90K |
| 2026-07-31 | $10.90 | +1.40% | $10.61 | $10.93 | $10.32 | 148.90K |
| 2026-07-30 | $10.75 | -1.92% | $10.76 | $11.06 | $10.55 | 225.30K |
| 2026-07-29 | $10.96 | +0.64% | $10.94 | $11.03 | $10.86 | 135.40K |
| 2026-07-28 | $10.89 | +0.74% | $10.85 | $11.04 | $10.85 | 151.00K |
| 2026-07-27 | $10.81 | +2.08% | $10.68 | $10.92 | $10.68 | 128.20K |
| 2026-07-24 | $10.59 | +0.76% | $10.45 | $10.72 | $10.44 | 111.70K |
| 2026-07-23 | $10.51 | -1.31% | $10.65 | $10.68 | $10.36 | 191.20K |
| 2026-07-22 | $10.65 | -0.09% | $10.66 | $10.68 | $10.57 | 106.70K |
| 2026-07-21 | $10.66 | +0.09% | $10.63 | $10.70 | $10.57 | 123.90K |
| 2026-07-20 | $10.65 | +0.09% | $10.64 | $10.70 | $10.58 | 98.20K |
| 2026-07-17 | $10.64 | -0.84% | $10.74 | $10.86 | $10.54 | 100.90K |
| 2026-07-16 | $10.73 | +1.90% | $10.51 | $10.79 | $10.51 | 183.70K |
| 2026-07-15 | $10.53 | +0.10% | $10.45 | $10.64 | $10.45 | 128.60K |
| 2026-07-14 | $10.52 | -0.28% | $10.57 | $10.64 | $10.42 | 146.70K |
| 2026-07-13 | $10.55 | +1.25% | $10.47 | $10.67 | $10.36 | 209.40K |
| 2026-07-10 | $10.42 | +0.97% | $10.37 | $10.49 | $10.26 | 173.10K |
| 2026-07-09 | $10.32 | -1.34% | $10.43 | $10.45 | $10.31 | 129.70K |
| 2026-07-08 | $10.46 | -0.19% | $10.46 | $10.57 | $10.41 | 112.10K |
| 2026-07-07 | $10.48 | +0.38% | $10.52 | $10.61 | $10.42 | 125.90K |
| 2026-07-06 | $10.44 | -0.48% | $10.49 | $10.70 | $10.44 | 137.40K |
| 2026-07-02 | $10.49 | -0.76% | $10.62 | $10.68 | $10.41 | 130.50K |
| 2026-07-01 | $10.57 | +3.22% | $10.29 | $10.61 | $10.26 | 182.70K |
| 2026-06-30 | $10.24 | -2.01% | $10.45 | $10.45 | $10.20 | 193.00K |
| 2026-06-29 | $10.45 | -1.88% | $10.60 | $10.61 | $10.28 | 264.40K |
| 2026-06-26 | $10.65 | +2.01% | $10.46 | $10.68 | $10.46 | 618.00K |
| 2026-06-25 | $10.44 | -0.10% | $10.40 | $10.56 | $10.40 | 148.60K |
| 2026-06-24 | $10.45 | -2.52% | $10.66 | $10.80 | $10.42 | 187.10K |
| 2026-06-23 | $10.72 | +3.88% | $10.38 | $10.72 | $10.33 | 153.30K |
| 2026-06-22 | $10.32 | -1.81% | $10.49 | $10.55 | $10.32 | 194.50K |
| 2026-06-18 | $10.51 | +1.94% | $10.63 | $10.88 | $10.46 | 296.50K |
| 2026-06-17 | $10.31 | -1.62% | $10.51 | $10.51 | $10.19 | 148.30K |
| 2026-06-16 | $10.48 | -1.13% | $10.60 | $10.72 | $10.31 | 227.60K |
| 2026-06-15 | $10.60 | -2.75% | $10.90 | $10.96 | $10.56 | 122.20K |
| 2026-06-12 | $10.90 | +1.02% | $10.82 | $10.95 | $10.78 | 88.20K |
| 2026-06-11 | $10.79 | -0.74% | $10.88 | $10.93 | $10.78 | 96.80K |
| 2026-06-10 | $10.87 | +1.12% | $10.75 | $11.01 | $10.75 | 116.10K |
| 2026-06-09 | $10.75 | +0.84% | $10.66 | $10.89 | $10.66 | 229.40K |
| 2026-06-08 | $10.66 | -0.47% | $10.72 | $10.84 | $10.60 | 107.30K |
| 2026-06-05 | $10.71 | -2.01% | $10.92 | $11.00 | $10.69 | 163.10K |
| 2026-06-04 | $10.93 | +3.21% | $10.66 | $10.95 | $10.66 | 156.80K |
| 2026-06-03 | $10.59 | -3.29% | $10.95 | $10.95 | $10.49 | 168.00K |
| 2026-06-02 | $10.95 | +1.39% | $10.78 | $10.96 | $10.76 | 118.70K |
| 2026-06-01 | $10.80 | +1.98% | $10.58 | $10.80 | $10.52 | 155.80K |
| 2026-05-29 | $10.59 | +0.28% | $10.51 | $10.63 | $10.51 | 139.20K |
| 2026-05-28 | $10.56 | -0.19% | $10.55 | $10.69 | $10.41 | 145.60K |
| 2026-05-27 | $10.58 | -1.40% | $10.68 | $10.97 | $10.58 | 135.90K |
| 2026-05-26 | $10.73 | -2.10% | $10.64 | $10.74 | $10.45 | 250.50K |