Spok Inc. (SPOK)
NASDAQ: SPOK
· Real-Time Price · USD
17.32
-0.21 (-1.20%)
At close: Sep 10, 2025, 10:56 AM
SPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.40 | 17.53 | 17.30 | 17.53 | 17.53 | 1.21% | 105,422 |
| Sep 8, 2025 | 17.39 | 17.55 | 17.11 | 17.32 | 17.32 | -0.69% | 105,034 |
| Sep 5, 2025 | 18.10 | 18.16 | 17.41 | 17.44 | 17.44 | -3.70% | 106,231 |
| Sep 4, 2025 | 18.13 | 18.23 | 18.00 | 18.11 | 18.11 | 0.44% | 164,716 |
| Sep 3, 2025 | 18.10 | 18.13 | 17.96 | 18.03 | 18.03 | -0.44% | 143,235 |
| Sep 2, 2025 | 18.21 | 18.26 | 17.97 | 18.11 | 18.11 | -0.28% | 141,720 |
| Aug 29, 2025 | 17.85 | 18.17 | 17.81 | 18.16 | 18.16 | 1.34% | 115,200 |
| Aug 28, 2025 | 17.83 | 18.15 | 17.66 | 17.92 | 17.92 | 1.07% | 115,200 |
| Aug 27, 2025 | 17.89 | 17.95 | 17.61 | 17.73 | 17.73 | -0.45% | 118,462 |
| Aug 26, 2025 | 17.85 | 17.94 | 17.79 | 17.81 | 17.81 | 0.34% | 107,300 |
| Aug 25, 2025 | 17.98 | 18.05 | 17.74 | 17.75 | 17.75 | -0.89% | 158,712 |
| Aug 22, 2025 | 17.80 | 18.09 | 17.73 | 17.91 | 17.91 | 1.30% | 130,400 |
| Aug 21, 2025 | 17.90 | 17.90 | 17.61 | 17.68 | 17.68 | -1.50% | 119,303 |
| Aug 20, 2025 | 17.96 | 18.23 | 17.90 | 17.95 | 17.95 | -0.06% | 134,800 |
| Aug 19, 2025 | 17.80 | 18.09 | 17.60 | 17.96 | 17.96 | -1.64% | 177,543 |
| Aug 18, 2025 | 18.41 | 18.62 | 18.20 | 18.26 | 17.95 | -0.81% | 251,100 |
| Aug 15, 2025 | 18.51 | 18.54 | 18.29 | 18.41 | 18.09 | -0.11% | 414,100 |
| Aug 14, 2025 | 18.76 | 18.79 | 18.40 | 18.43 | 18.11 | -1.76% | 183,443 |
| Aug 13, 2025 | 18.68 | 18.76 | 18.36 | 18.76 | 18.44 | 0.48% | 142,200 |
| Aug 12, 2025 | 18.51 | 18.68 | 18.36 | 18.67 | 18.35 | 1.30% | 189,025 |