Dark

SPOK
Spok Holdings, Inc
stock NASDAQ

Market Open

May 21, 2025 12:15:44 PM EDT

16.73USD+0.300%(+0.05)39,731

16.74Bid 16.79Ask 0.05Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-16.68)0

After-hours

May 20, 2025 4:00:30 PM EDT

16.68USD-0.150%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	16.75	16.8500	16.660000	16.730	+0.300%	39,731	0.000%
2025-05-20	17.05	17.0500	16.680000	16.680	-2.113%	115,992	+0.300%
2025-05-19	16.99	17.0600	16.805000	17.040	+0.590%	96,351	-1.819%
2025-05-16	16.77	16.9700	16.730000	16.940	+1.014%	118,539	-1.240%
2025-05-15	16.38	16.9000	16.350000	16.770	+2.820%	155,703	-0.239%
2025-05-14	16.40	16.4700	16.223600	16.310	-0.609%	103,891	+2.575%
2025-05-13	16.35	16.4550	16.120000	16.410	+0.985%	120,396	+1.950%
2025-05-12	16.75	16.8750	16.240000	16.250	-1.276%	171,295	+2.954%
2025-05-09	16.56	16.5656	16.404000	16.460	-0.484%	88,418	+1.640%
2025-05-08	16.50	16.6900	16.411100	16.540	+0.364%	105,687	+1.149%
2025-05-07	16.50	16.6600	16.420000	16.480	-0.182%	139,238	+1.517%
2025-05-06	16.26	16.5700	16.075000	16.510	+0.426%	158,170	+1.333%
2025-05-05	16.19	16.6000	16.050000	16.440	+1.169%	216,584	+1.764%
2025-05-02	16.02	16.5150	16.020000	16.250	+0.123%	302,224	+2.954%
2025-05-01	14.67	16.2600	14.050000	16.230	+13.180%	327,897	+3.081%
2025-04-30	14.31	14.4476	13.870000	14.340	-0.555%	251,446	+16.667%
2025-04-29	13.86	14.4400	13.740000	14.420	+4.342%	278,383	+16.019%
2025-04-28	14.65	14.7000	13.550000	13.820	-9.139%	534,297	+21.056%
2025-04-25	15.49	15.5100	15.076700	15.210	-1.997%	216,746	+9.993%
2025-04-24	15.42	15.5800	15.360000	15.520	+0.583%	102,939	+7.796%
2025-04-23	15.48	15.6200	15.290000	15.430	+0.390%	125,290	+8.425%
2025-04-22	15.23	15.5200	15.200000	15.370	+1.118%	84,942	+8.848%
2025-04-21	15.67	15.6700	15.180000	15.200	-2.999%	98,024	+10.066%
2025-04-17	15.42	15.7900	15.420000	15.670	+1.687%	103,015	+6.765%
2025-04-16	15.64	15.7225	15.374400	15.410	-1.344%	84,408	+8.566%
2025-04-15	15.41	15.6950	15.360000	15.620	+1.627%	95,387	+7.106%
2025-04-14	15.28	15.5400	15.140000	15.370	+1.586%	158,966	+8.848%
2025-04-11	14.95	15.1550	14.790000	15.130	+1.069%	121,453	+10.575%
2025-04-10	15.03	15.4700	14.820000	14.970	-1.123%	126,963	+11.757%
2025-04-09	14.85	15.4500	14.420000	15.140	+0.933%	223,825	+10.502%
2025-04-08	15.36	15.8088	14.847300	15.000	-1.575%	188,796	+11.533%
2025-04-07	15.02	15.7700	14.610000	15.240	-1.994%	288,688	+9.777%
2025-04-04	16.07	16.2900	15.392000	15.550	-5.067%	182,928	+7.588%
2025-04-03	16.45	16.7200	16.350000	16.380	-1.206%	213,968	+2.137%
2025-04-02	16.59	16.6350	16.410000	16.580	-0.241%	73,413	+0.905%
2025-04-01	16.39	16.7200	16.350000	16.620	+1.095%	120,894	+0.662%
2025-03-31	16.36	16.4900	16.225000	16.440	+0.489%	175,346	+1.764%
2025-03-28	16.48	16.5500	16.330000	16.360	-0.487%	86,978	+2.262%
2025-03-27	16.32	16.4450	16.215000	16.440	+1.169%	92,764	+1.764%
2025-03-26	16.20	16.2900	16.140000	16.250	+0.433%	88,457	+2.954%
2025-03-25	15.95	16.2050	15.950000	16.180	+1.315%	116,921	+3.399%
2025-03-24	16.00	16.1250	15.910000	15.970	+0.503%	87,928	+4.759%
2025-03-21	15.87	15.9650	15.680000	15.890	-0.126%	125,428	+5.286%
2025-03-20	15.97	15.9987	15.860000	15.910	-0.438%	56,687	+5.154%
2025-03-19	16.02	16.0200	15.700000	15.980	+0.063%	73,009	+4.693%
2025-03-18	15.82	16.0150	15.755000	15.970	+1.076%	94,171	+4.759%
2025-03-17	15.63	15.8200	15.520000	15.800	+0.063%	113,480	+5.886%
2025-03-14	15.83	15.8300	15.590000	15.790	-1.127%	117,214	+5.953%
2025-03-13	16.46	16.4600	15.650000	15.970	-2.443%	142,373	+4.759%
2025-03-12	16.32	16.4650	16.120000	16.370	+0.306%	164,798	+2.199%
2025-03-11	16.49	16.5600	16.100000	16.320	-0.971%	190,713	+2.512%
2025-03-10	16.63	16.8600	16.390000	16.480	-0.663%	263,595	+1.517%
2025-03-07	16.38	16.8400	16.360000	16.590	+0.912%	109,012	+0.844%
2025-03-06	16.27	16.5000	16.000000	16.440	+0.489%	211,648	+1.764%
2025-03-05	16.36	16.5900	16.135000	16.360	-0.365%	239,300	+2.262%
2025-03-04	16.49	16.7050	16.390000	16.420	-1.263%	136,796	+1.888%
2025-03-03	16.85	16.9900	16.560000	16.630	-1.306%	275,749	+0.601%
2025-02-28	16.70	16.9989	16.520000	16.850	-0.531%	150,246	-0.712%
2025-02-27	16.78	17.9600	16.530000	16.940	+2.418%	331,088	-1.240%
2025-02-26	16.88	16.8800	16.510000	16.540	-2.246%	88,510	+1.149%
2025-02-25	16.68	16.9900	16.560000	16.920	+2.236%	103,937	-1.123%
2025-02-24	16.55	16.8000	16.495000	16.550	+0.730%	84,834	+1.088%
2025-02-21	17.04	17.0400	16.360000	16.430	-3.239%	183,252	+1.826%
2025-02-20	17.02	17.0850	16.860000	16.980	-0.118%	56,496	-1.472%
2025-02-19	17.25	17.2500	16.860000	17.000	-1.163%	93,309	-1.588%
2025-02-18	16.99	17.2400	16.905000	17.200	+1.655%	103,101	-2.733%
2025-02-14	16.75	16.9700	16.714000	16.920	+1.257%	96,228	-1.123%
2025-02-13	16.50	16.7300	16.250000	16.710	+1.828%	80,032	+0.120%
2025-02-12	16.46	16.5600	16.380000	16.410	-1.264%	54,592	+1.950%
2025-02-11	16.36	16.6300	16.360000	16.620	+0.972%	65,751	+0.662%
2025-02-10	16.30	16.4800	16.190000	16.460	+1.417%	57,450	+1.640%
2025-02-07	16.17	16.2450	15.955000	16.230	+0.558%	89,411	+3.081%
2025-02-06	16.27	16.2700	15.930000	16.140	-0.432%	87,162	+3.656%
2025-02-05	16.08	16.2800	16.062300	16.210	+0.871%	68,177	+3.208%
2025-02-04	15.70	16.0760	15.700000	16.070	+1.645%	72,380	+4.107%
2025-02-03	15.89	15.9850	15.711300	15.810	-1.679%	87,895	+5.819%
2025-01-31	16.22	16.2718	15.960000	16.080	-0.186%	130,892	+4.042%
2025-01-30	16.43	16.4400	16.035000	16.110	-1.287%	104,340	+3.849%
2025-01-29	16.41	16.5200	16.120000	16.320	-0.427%	55,948	+2.512%
2025-01-28	16.28	16.6050	16.280000	16.390	+0.862%	101,454	+2.074%
2025-01-27	16.39	16.5500	16.170000	16.250	-0.794%	89,702	+2.954%
2025-01-24	16.14	16.4200	16.100800	16.380	+1.676%	79,524	+2.137%
2025-01-23	16.01	16.1347	15.970500	16.110	+0.625%	80,036	+3.849%
2025-01-22	16.00	16.1158	15.970000	16.010	+0.125%	68,080	+4.497%
2025-01-21	15.94	16.0700	15.900000	15.990	+0.440%	97,803	+4.628%
2025-01-17	16.20	16.2000	15.780000	15.920	-1.057%	99,276	+5.088%
2025-01-16	16.21	16.2500	16.050000	16.090	-0.556%	81,890	+3.978%
2025-01-15	16.03	16.2150	16.000000	16.180	+0.936%	63,966	+3.399%
2025-01-14	15.91	16.1000	15.910000	16.030	+1.327%	78,321	+4.367%
2025-01-13	15.52	15.8350	15.458700	15.820	+1.802%	66,917	+5.752%
2025-01-10	15.53	15.6050	15.320000	15.540	-0.448%	93,393	+7.658%
2025-01-08	15.56	15.6400	15.390000	15.610	+0.321%	67,014	+7.175%
2025-01-07	15.80	15.8375	15.485000	15.560	-0.892%	72,667	+7.519%
2025-01-06	16.05	16.0850	15.680000	15.700	-2.059%	104,753	+6.561%
2025-01-03	15.93	16.1200	15.830100	16.030	+0.691%	74,411	+4.367%
2025-01-02	16.18	16.2500	15.900000	15.920	-0.810%	69,819	+5.088%
2024-12-31	16.03	16.1100	15.987300	16.050	+0.313%	64,711	+4.237%
2024-12-30	16.13	16.2150	15.895000	16.000	-1.417%	82,095	+4.563%
2024-12-27	15.87	16.3000	15.870000	16.230	+1.564%	125,545	+3.081%
2024-12-26	15.89	16.0800	15.880000	15.980	+0.125%	73,111	+4.693%
2024-12-24	15.71	15.9900	15.710000	15.960	+1.786%	39,132	+4.825%
2024-12-23	15.95	15.9700	15.650000	15.680	-1.754%	94,595	+6.696%
2024-12-20	16.27	16.4300	15.930000	15.960	-3.038%	193,278	+4.825%
2024-12-19	16.31	16.5700	16.110000	16.460	+1.230%	196,604	+1.640%
2024-12-18	16.79	16.9299	16.180000	16.260	-2.401%	160,121	+2.891%
2024-12-17	16.72	16.7400	16.510000	16.660	-0.833%	75,650	+0.420%
2024-12-16	16.75	16.8650	16.620000	16.800	+0.599%	84,923	-0.417%
2024-12-13	16.70	16.7600	16.510000	16.700	-0.417%	53,267	+0.180%
2024-12-12	16.65	16.7950	16.590000	16.770	+1.085%	60,911	-0.239%
2024-12-11	16.80	16.8500	16.590000	16.590	-0.896%	122,190	+0.844%
2024-12-10	16.68	16.8600	16.410000	16.740	+0.661%	82,931	-0.060%
2024-12-09	16.30	16.6600	16.300000	16.630	+2.025%	112,972	+0.601%
2024-12-06	16.46	16.4600	16.160000	16.300	-0.549%	71,491	+2.638%
2024-12-05	16.33	16.4600	16.230000	16.390	+0.306%	92,955	+2.074%
2024-12-04	16.59	16.5900	16.245000	16.340	-1.209%	67,551	+2.387%
2024-12-03	16.54	16.5700	16.430000	16.540	+0.121%	83,046	+1.149%
2024-12-02	16.41	16.5800	16.360000	16.520	+0.670%	102,113	+1.271%
2024-11-29	16.47	16.5400	16.320000	16.410	-0.364%	67,890	+1.950%
2024-11-27	16.45	16.5650	16.329500	16.470	+0.611%	89,242	+1.579%
2024-11-26	16.40	16.5300	16.310000	16.370	-0.061%	102,034	+2.199%
2024-11-25	16.40	16.5390	16.270000	16.380	+0.986%	105,719	+2.137%
2024-11-22	16.18	16.3400	16.165000	16.220	+1.059%	91,277	+3.144%
2024-11-21	15.91	16.1240	15.885000	16.050	+0.564%	78,364	+4.237%
2024-11-20	15.84	16.0100	15.750000	15.960	+0.063%	89,709	+4.825%
2024-11-19	16.33	16.3600	15.887686	15.950	-2.506%	136,494	+4.890%
2024-11-18	16.24	16.5000	16.000100	16.360	-1.088%	99,756	+2.262%
2024-11-15	16.76	16.7950	16.490000	16.540	-1.136%	144,616	+1.149%
2024-11-14	16.73	16.9273	16.650000	16.730	-0.357%	111,804	0.000%
2024-11-13	17.14	17.1500	16.780000	16.790	-1.467%	196,089	-0.357%
2024-11-12	16.99	17.1700	16.865000	17.040	0.000%	137,402	-1.819%
2024-11-11	16.70	17.1700	16.520000	17.040	-0.059%	107,543	-1.819%
2024-11-08	16.79	17.0786	16.746600	17.050	+1.730%	125,925	-1.877%
2024-11-07	16.78	16.8500	16.630000	16.760	-0.060%	124,456	-0.179%
2024-11-06	16.25	16.8500	16.050000	16.770	+5.273%	228,445	-0.239%
2024-11-05	15.71	16.0200	15.710000	15.930	+0.887%	129,591	+5.022%
2024-11-04	15.50	15.8100	15.440000	15.790	+1.937%	102,350	+5.953%
2024-11-01	15.65	15.8324	15.370000	15.490	-0.514%	163,874	+8.005%
2024-10-31	15.25	16.2500	15.240000	15.570	+4.287%	196,683	+7.450%
2024-10-30	15.03	15.1000	14.905000	14.930	-0.731%	73,872	+12.056%
2024-10-29	15.11	15.1800	15.030000	15.040	-0.661%	68,615	+11.237%
2024-10-28	14.95	15.1600	14.950000	15.140	+1.679%	66,117	+10.502%
2024-10-25	15.10	15.1150	14.790000	14.890	-0.601%	88,933	+12.357%
2024-10-24	14.87	15.0900	14.870000	14.980	+0.740%	82,091	+11.682%
2024-10-23	14.80	14.8900	14.710000	14.870	+0.473%	52,419	+12.508%
2024-10-22	15.10	15.1000	14.780000	14.800	-1.792%	79,987	+13.041%
2024-10-21	15.14	15.1900	15.000000	15.070	-0.265%	110,855	+11.015%
2024-10-18	15.22	15.2400	15.040100	15.110	-0.657%	92,729	+10.721%
2024-10-17	14.87	15.2500	14.810000	15.210	+2.493%	105,845	+9.993%
2024-10-16	14.72	14.9550	14.680000	14.840	+1.228%	72,754	+12.736%
2024-10-15	14.61	14.7901	14.510000	14.660	+0.137%	102,917	+14.120%
2024-10-14	14.80	14.8550	14.575000	14.640	-0.880%	106,452	+14.276%
2024-10-11	14.86	14.9000	14.740000	14.770	-0.270%	55,675	+13.270%
2024-10-10	14.79	14.8600	14.710000	14.810	-0.067%	71,422	+12.964%
2024-10-09	14.53	14.9700	14.530000	14.820	+1.716%	91,997	+12.888%
2024-10-08	14.53	14.6900	14.490000	14.570	+0.691%	132,767	+14.825%
2024-10-07	14.67	14.7000	14.410000	14.470	-1.565%	126,287	+15.619%
2024-10-04	14.70	14.8050	14.624400	14.700	+1.170%	80,892	+13.810%
2024-10-03	14.71	14.8298	14.500000	14.530	-1.224%	145,927	+15.141%
2024-10-02	14.85	14.9338	14.700000	14.710	-0.742%	94,877	+13.732%
2024-10-01	15.06	15.0600	14.780000	14.820	-1.594%	111,207	+12.888%
2024-09-30	15.18	15.3400	14.830000	15.060	-0.660%	108,704	+11.089%
2024-09-27	15.03	15.3050	15.030000	15.160	+1.134%	144,558	+10.356%
2024-09-26	14.90	15.0700	14.725000	14.990	+0.067%	182,168	+11.608%
2024-09-25	15.26	15.2900	14.970000	14.980	-1.447%	93,194	+11.682%
2024-09-24	15.24	15.3663	15.190000	15.200	-0.654%	96,195	+10.066%
2024-09-23	15.28	15.4150	15.230000	15.300	+0.724%	57,867	+9.346%
2024-09-20	15.30	15.4400	15.060000	15.190	-1.042%	205,594	+10.138%
2024-09-19	15.43	15.4600	15.205200	15.350	+0.524%	53,857	+8.990%
2024-09-18	15.29	15.5500	15.219600	15.270	-0.456%	96,719	+9.561%
2024-09-17	15.56	15.6500	15.250000	15.340	-1.350%	84,434	+9.061%
2024-09-16	15.54	15.5750	15.355000	15.550	+0.712%	124,582	+7.588%
2024-09-13	15.17	15.6100	15.130000	15.440	+2.591%	132,558	+8.355%
2024-09-12	14.95	15.1100	14.910000	15.050	+1.142%	56,243	+11.163%
2024-09-11	14.88	14.9500	14.680000	14.880	-0.668%	77,244	+12.433%
2024-09-10	14.83	15.0100	14.750000	14.980	+1.491%	58,420	+11.682%
2024-09-09	14.67	14.8350	14.510000	14.760	+1.027%	136,461	+13.347%
2024-09-06	14.70	14.7700	14.585000	14.610	-0.273%	109,174	+14.511%
2024-09-05	14.80	14.8700	14.580000	14.650	-0.611%	101,036	+14.198%
2024-09-04	14.77	14.8900	14.640000	14.740	+0.136%	62,021	+13.501%
2024-09-03	14.81	14.8100	14.620000	14.720	-1.009%	86,855	+13.655%
2024-08-30	14.92	14.9600	14.690000	14.870	-0.067%	97,044	+12.508%
2024-08-29	14.87	15.0050	14.841100	14.880	+0.405%	127,226	+12.433%
2024-08-28	14.95	15.1900	14.800000	14.820	-1.332%	131,777	+12.888%
2024-08-27	15.10	15.1400	14.860000	15.020	-0.530%	66,251	+11.385%
2024-08-26	15.16	15.2400	15.040000	15.100	+0.466%	89,302	+10.795%
2024-08-23	14.62	15.0899	14.540000	15.030	+3.584%	129,792	+11.311%
2024-08-22	14.78	14.8000	14.480000	14.510	-1.827%	97,685	+15.300%
2024-08-21	14.79	14.9100	14.672000	14.780	+0.203%	126,143	+13.194%
2024-08-20	14.92	14.9350	14.690000	14.750	-1.139%	127,246	+13.424%
2024-08-19	15.03	15.0300	14.680000	14.920	-1.713%	183,298	+12.131%
2024-08-16	15.46	15.5800	15.100000	15.180	-2.065%	225,037	+10.211%
2024-08-15	15.61	15.7500	15.390000	15.500	+1.307%	123,768	+7.935%
2024-08-14	15.44	15.4400	15.240000	15.300	-0.326%	90,260	+9.346%
2024-08-13	15.06	15.4000	14.960000	15.350	+2.676%	173,357	+8.990%
2024-08-12	14.96	15.0000	14.554000	14.950	+0.538%	171,674	+11.906%
2024-08-09	14.87	14.9400	14.640000	14.870	0.000%	76,030	+12.508%
2024-08-08	14.64	14.9200	14.600000	14.870	+2.907%	84,020	+12.508%
2024-08-07	14.51	14.7400	14.410000	14.450	+0.837%	93,932	+15.779%
2024-08-06	14.29	14.4300	14.130000	14.330	+0.844%	122,997	+16.748%
2024-08-05	14.25	14.4700	14.090000	14.210	-4.051%	206,727	+17.734%
2024-08-02	14.80	15.0200	14.580100	14.810	-0.671%	124,389	+12.964%
2024-08-01	15.31	15.3400	14.846400	14.910	-2.740%	115,782	+12.207%
2024-07-31	15.16	15.5750	15.160000	15.330	+1.322%	82,434	+9.132%
2024-07-30	15.26	15.2600	14.920000	15.130	-0.066%	90,691	+10.575%
2024-07-29	15.48	15.5900	14.930000	15.140	-1.879%	154,686	+10.502%
2024-07-26	15.50	15.5500	14.700000	15.430	+0.260%	226,262	+8.425%
2024-07-25	15.56	16.1700	15.270000	15.390	-6.501%	288,490	+8.707%
2024-07-24	16.54	16.7300	16.400000	16.460	-0.784%	106,547	+1.640%
2024-07-23	16.67	16.8300	16.550000	16.590	-0.480%	77,392	+0.844%
2024-07-22	16.17	16.7400	15.840000	16.670	+3.669%	200,229	+0.360%
2024-07-19	16.20	16.2500	16.010000	16.080	-0.495%	68,409	+4.042%
2024-07-18	16.35	16.5100	16.030000	16.160	-1.041%	87,950	+3.527%
2024-07-17	16.48	16.6600	16.310000	16.330	-0.850%	125,162	+2.449%
2024-07-16	16.15	16.5000	16.140000	16.470	+2.873%	137,118	+1.579%
2024-07-15	15.71	16.0600	15.700000	16.010	+2.040%	105,534	+4.497%
2024-07-12	15.83	16.1000	15.660000	15.690	-0.696%	99,961	+6.628%
2024-07-11	15.25	15.8900	15.130000	15.800	+4.222%	151,085	+5.886%
2024-07-10	15.11	15.1600	15.000000	15.160	+0.932%	49,960	+10.356%
2024-07-09	15.15	15.2400	14.935000	15.020	-0.727%	71,094	+11.385%
2024-07-08	14.96	15.2000	14.940000	15.130	+1.136%	73,822	+10.575%
2024-07-05	14.96	15.0400	14.750000	14.960	-0.532%	85,122	+11.832%
2024-07-03	15.25	15.2800	15.020000	15.040	-1.506%	40,664	+11.237%
2024-07-02	14.92	15.2970	14.780000	15.270	+2.346%	129,119	+9.561%
2024-07-01	14.94	15.0000	14.715000	14.920	+0.743%	124,579	+12.131%
2024-06-28	14.65	14.8550	14.620000	14.810	+1.578%	289,433	+12.964%
2024-06-27	14.71	14.7100	14.470000	14.580	-0.884%	78,002	+14.746%
2024-06-26	14.42	14.7300	14.390100	14.710	+1.729%	81,379	+13.732%
2024-06-25	14.43	14.5600	14.375000	14.460	+0.486%	69,854	+15.698%
2024-06-24	14.40	14.7600	14.365900	14.390	+0.349%	99,817	+16.261%
2024-06-21	14.38	14.5400	14.220000	14.340	0.000%	187,187	+16.667%
2024-06-20	14.40	14.6100	14.305000	14.340	-0.830%	80,855	+16.667%
2024-06-18	14.34	14.6700	14.160000	14.460	+0.626%	125,918	+15.698%
2024-06-17	14.32	14.4900	14.250000	14.370	+0.279%	76,109	+16.423%
2024-06-14	14.30	14.3600	14.110000	14.330	-0.070%	98,127	+16.748%
2024-06-13	14.64	14.6400	14.200000	14.340	-2.116%	153,406	+16.667%
2024-06-12	14.92	14.9200	14.525700	14.650	-0.136%	114,124	+14.198%
2024-06-11	14.70	14.7900	14.520000	14.670	-0.475%	85,146	+14.042%
2024-06-10	14.70	14.9100	14.670300	14.740	-0.203%	119,477	+13.501%
2024-06-07	14.75	14.9700	14.500000	14.770	+0.136%	115,165	+13.270%
2024-06-06	15.01	15.1000	14.750000	14.750	-1.993%	99,666	+13.424%
2024-06-05	14.92	15.1200	14.760000	15.050	+1.621%	114,565	+11.163%
2024-06-04	14.70	14.9099	14.700000	14.810	+0.068%	107,287	+12.964%
2024-06-03	15.15	15.2500	14.790000	14.800	-2.696%	151,178	+13.041%
2024-05-31	15.06	15.3500	15.000000	15.210	+1.603%	160,473	+9.993%
2024-05-30	14.98	15.1100	14.860000	14.970	+0.876%	112,901	+11.757%
2024-05-29	14.85	15.0950	14.660000	14.840	-0.269%	203,623	+12.736%
2024-05-28	15.12	15.2300	14.810000	14.880	-2.105%	162,464	+12.433%
2024-05-24	15.11	15.2500	15.050000	15.200	+0.863%	83,533	+10.066%
2024-05-23	15.67	15.6700	15.030000	15.070	-5.220%	132,352	+11.015%
2024-05-22	15.92	16.1000	15.590000	15.900	+0.379%	146,086	+5.220%
2024-05-21	15.98	16.0400	15.750000	15.840	-0.876%	115,767	+5.619%
2024-05-20	15.83	16.2100	15.830000	15.980	+1.332%	141,942	+4.693%
2024-05-17	15.41	15.8000	15.370000	15.770	+3.005%	138,717	+6.088%
2024-05-16	15.32	15.4050	15.190000	15.310	-0.065%	84,014	+9.275%
2024-05-15	15.21	15.3400	15.070000	15.320	+1.457%	89,927	+9.204%
2024-05-14	14.90	15.2150	14.795000	15.100	+2.304%	148,108	+10.795%
2024-05-13	15.00	15.0649	14.633000	14.760	-1.271%	143,455	+13.347%
2024-05-10	15.18	15.1800	14.880000	14.950	-1.709%	119,338	+11.906%
2024-05-09	15.00	15.2200	14.800000	15.210	+1.807%	152,370	+9.993%
2024-05-08	14.58	15.1350	14.479200	14.940	+2.469%	184,922	+11.981%
2024-05-07	14.30	14.6769	14.300000	14.580	+1.745%	150,530	+14.746%
2024-05-06	14.40	14.5200	14.210000	14.330	-0.348%	138,029	+16.748%
2024-05-03	14.58	14.8450	14.225000	14.380	-0.484%	213,378	+16.342%
2024-05-02	15.00	15.7357	13.236100	14.450	-8.079%	491,482	+15.779%
2024-05-01	15.53	16.0000	15.500000	15.720	+1.748%	149,857	+6.425%
2024-04-30	15.73	15.7300	15.426000	15.450	-2.215%	100,356	+8.285%
2024-04-29	15.90	15.9900	15.690000	15.800	-0.378%	105,525	+5.886%
2024-04-26	15.50	15.8700	15.410000	15.860	+2.720%	87,244	+5.485%
2024-04-25	15.42	15.5398	15.270000	15.440	-0.707%	90,265	+8.355%
2024-04-24	15.40	15.5600	15.280000	15.550	+0.974%	84,144	+7.588%
2024-04-23	15.22	15.4700	15.220000	15.400	+1.183%	107,512	+8.636%
2024-04-22	15.09	15.3773	14.995000	15.220	+1.399%	166,719	+9.921%
2024-04-19	14.80	15.1400	14.800000	15.010	+0.806%	96,454	+11.459%
2024-04-18	14.91	15.1638	14.890000	14.890	-0.134%	115,966	+12.357%
2024-04-17	15.03	15.1900	14.850000	14.910	-0.996%	122,973	+12.207%
2024-04-16	15.10	15.1850	14.810000	15.060	-0.265%	114,392	+11.089%
2024-04-15	15.41	15.5099	15.040000	15.100	-2.075%	138,384	+10.795%
2024-04-12	15.54	15.6700	15.330000	15.420	-0.772%	82,492	+8.495%
2024-04-11	15.36	15.6200	15.300000	15.540	+1.768%	80,148	+7.658%
2024-04-10	15.30	15.4999	15.050000	15.270	-1.547%	156,747	+9.561%
2024-04-09	15.81	15.8400	15.420000	15.510	-1.524%	141,036	+7.866%
2024-04-08	16.00	16.0900	15.750000	15.750	-1.439%	118,572	+6.222%
2024-04-05	15.71	16.1500	15.670000	15.980	+1.267%	152,448	+4.693%
2024-04-04	15.91	16.1000	15.750000	15.780	-0.879%	138,264	+6.020%
2024-04-03	15.88	16.0000	15.779100	15.920	+0.252%	123,996	+5.088%
2024-04-02	15.67	15.9700	15.540000	15.880	+0.889%	141,271	+5.353%
2024-04-01	15.88	15.9600	15.660000	15.740	-1.317%	205,512	+6.290%
2024-03-28	15.89	16.1000	15.800000	15.950	+0.441%	160,593	+4.890%
2024-03-27	15.82	15.9900	15.700000	15.880	+1.405%	181,368	+5.353%
2024-03-26	16.06	16.1333	15.650000	15.660	-2.308%	106,677	+6.833%
2024-03-25	16.20	16.3300	15.970000	16.030	-1.049%	165,465	+4.367%
2024-03-22	16.70	16.7100	16.200000	16.200	-2.994%	111,065	+3.272%
2024-03-21	16.66	16.9165	16.470000	16.700	-0.417%	154,371	+0.180%
2024-03-20	16.60	16.8700	16.420000	16.770	+1.452%	140,817	-0.239%
2024-03-19	16.55	16.6100	16.180000	16.530	-0.302%	216,200	+1.210%
2024-03-18	17.25	17.2500	16.550000	16.580	-2.871%	275,546	+0.905%
2024-03-15	16.75	17.1900	16.750000	17.070	+1.426%	210,812	-1.992%
2024-03-14	17.24	17.2400	16.640000	16.830	-4.103%	138,392	-0.594%
2024-03-13	17.59	17.9400	17.480000	17.550	+0.114%	106,996	-4.672%
2024-03-12	17.63	17.7500	17.470000	17.530	-0.454%	129,179	-4.564%
2024-03-11	17.52	17.7800	17.330000	17.610	+0.114%	161,386	-4.997%
2024-03-08	17.52	17.7886	17.379800	17.590	+1.150%	99,518	-4.889%
2024-03-07	17.45	17.6850	17.140000	17.390	-1.024%	157,180	-3.795%
2024-03-06	17.01	17.6700	16.790000	17.570	+4.088%	231,513	-4.781%
2024-03-05	17.52	17.5200	16.810000	16.880	-3.818%	224,526	-0.889%
2024-03-04	17.84	18.1400	17.500000	17.550	-1.015%	235,622	-4.672%
2024-03-01	17.92	17.9200	16.965000	17.730	-1.336%	369,417	-5.640%
2024-02-29	17.81	18.1000	17.610000	17.970	+2.044%	156,461	-6.900%
2024-02-28	17.78	17.8433	17.570000	17.610	-0.900%	97,084	-4.997%
2024-02-27	17.52	17.8900	17.400600	17.770	+1.892%	258,630	-5.853%
2024-02-26	16.92	17.4500	16.660000	17.440	+3.073%	192,160	-4.071%
2024-02-23	17.28	17.4300	16.790000	16.920	-0.471%	245,143	-1.123%
2024-02-22	16.30	17.3800	16.000000	17.000	+9.254%	423,172	-1.588%
2024-02-21	15.27	15.6198	15.020000	15.560	+0.712%	222,386	+7.519%
2024-02-20	16.18	16.3200	15.170000	15.450	-3.013%	254,547	+8.285%
2024-02-16	16.28	16.2800	15.850000	15.930	-2.330%	169,319	+5.022%
2024-02-15	16.34	16.4100	15.820000	16.310	+0.617%	162,621	+2.575%
2024-02-14	16.22	16.3000	16.050000	16.210	+0.871%	110,339	+3.208%
2024-02-13	17.13	17.1300	16.030000	16.070	-7.002%	236,107	+4.107%
2024-02-12	17.19	17.4000	17.145000	17.280	+0.524%	127,924	-3.183%
2024-02-09	17.10	17.2700	17.020000	17.190	+1.177%	103,515	-2.676%
2024-02-08	16.68	16.9900	16.660100	16.990	+1.737%	85,036	-1.530%
2024-02-07	16.74	16.8460	16.580000	16.700	-0.120%	86,856	+0.180%
2024-02-06	16.63	16.7500	16.500000	16.720	+0.180%	89,602	+0.060%
2024-02-05	16.84	16.8800	16.400000	16.690	-1.939%	146,660	+0.240%
2024-02-02	16.92	17.1600	16.750000	17.020	-0.117%	90,055	-1.704%
2024-02-01	16.56	17.0700	16.560000	17.040	+2.899%	118,505	-1.819%
2024-01-31	16.74	16.8950	16.560000	16.560	-1.252%	119,486	+1.027%
2024-01-30	16.90	16.9000	16.590000	16.770	-0.149%	86,728	-0.239%
2024-01-29	16.58	16.8000	16.380000	16.795	+1.297%	141,098	-0.387%
2024-01-26	16.43	16.6500	16.410000	16.580	+0.729%	102,236	+0.905%
2024-01-25	16.37	16.6100	16.364600	16.460	+1.292%	150,416	+1.640%
2024-01-24	16.46	16.5000	16.200000	16.250	-0.123%	139,727	+2.954%
2024-01-23	16.45	16.5600	16.210000	16.270	-0.306%	144,768	+2.827%
2024-01-22	15.76	16.3200	15.760000	16.320	+4.548%	158,437	+2.512%
2024-01-19	15.59	15.6100	15.400000	15.610	+0.580%	97,181	+7.175%
2024-01-18	15.41	15.5600	15.260000	15.520	+0.388%	117,735	+7.796%
2024-01-17	15.29	15.5000	15.259600	15.460	+0.980%	83,184	+8.215%
2024-01-16	15.25	15.5400	15.170100	15.310	+0.591%	91,508	+9.275%
2024-01-12	15.20	15.4000	15.070000	15.220	+0.661%	107,022	+9.921%
2024-01-11	15.20	15.2350	14.970000	15.120	-0.198%	73,972	+10.648%
2024-01-10	15.07	15.1900	14.965300	15.150	+1.000%	76,187	+10.429%
2024-01-09	15.12	15.1900	14.780100	15.000	-1.251%	133,621	+11.533%
2024-01-08	15.30	15.3396	14.980000	15.190	0.000%	103,323	+10.138%
2024-01-05	15.00	15.3750	14.900000	15.190	+1.065%	118,302	+10.138%
2024-01-04	15.21	15.3600	15.015000	15.030	-0.923%	102,856	+11.311%
2024-01-03	15.46	15.5800	15.100000	15.170	-1.621%	131,329	+10.283%
2024-01-02	15.48	15.5100	15.140000	15.420	-0.388%	129,280	+8.495%
2023-12-29	15.60	15.7500	15.410000	15.480	0.000%	127,611	+8.075%
2023-12-28	15.70	15.7472	15.400000	15.480	-1.086%	93,922	+8.075%
2023-12-27	15.45	15.6784	15.335000	15.650	+1.294%	117,634	+6.901%
2023-12-26	15.20	15.5700	15.040000	15.450	+1.445%	176,870	+8.285%
2023-12-22	15.32	15.3600	15.050000	15.230	+0.263%	135,522	+9.849%
2023-12-21	14.65	15.2000	14.610000	15.190	+4.041%	172,749	+10.138%
2023-12-20	14.65	15.0800	14.598900	14.600	-0.409%	178,432	+14.589%
2023-12-19	14.76	14.8500	14.490000	14.660	-0.204%	143,170	+14.120%
2023-12-18	14.33	14.7800	14.320000	14.690	+2.655%	175,460	+13.887%
2023-12-15	14.49	14.5700	14.110000	14.310	-1.174%	284,195	+16.911%
2023-12-14	14.99	15.1400	14.360000	14.480	-3.014%	201,824	+15.539%
2023-12-13	14.44	14.9600	14.270000	14.930	+3.250%	342,872	+12.056%
2023-12-12	14.32	14.5600	14.220000	14.460	-0.069%	174,216	+15.698%
2023-12-11	14.76	14.8500	14.270000	14.470	-2.031%	277,388	+15.619%
2023-12-08	15.00	15.2700	14.690000	14.770	-2.121%	184,332	+13.270%
2023-12-07	15.25	15.3000	14.850000	15.090	-1.114%	286,849	+10.868%
2023-12-06	14.86	15.3100	14.590000	15.260	+2.900%	361,636	+9.633%
2023-12-05	16.92	16.9500	14.730000	14.830	-12.249%	803,537	+12.812%
2023-12-04	16.70	17.5400	16.510000	16.900	+1.441%	431,686	-1.006%
2023-12-01	16.68	16.8900	16.320000	16.660	-0.597%	325,067	+0.420%
2023-11-30	17.06	17.1000	16.630100	16.760	-2.501%	180,250	-0.179%
2023-11-29	17.17	17.3600	16.800000	17.190	+0.116%	172,052	-2.676%

document.getElementById("FfD1HD").onerror = function(){this.style.display='none';}; .dark-mode .Cldd20{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cldd20{ color: #333333; background-color: white; border: 2px solid #333333; }SPOKSpok Holdings, Incstock NASDAQ

SPOK
Spok Holdings, Inc
stock NASDAQ