Spok Inc. (SPOK)
NASDAQ: SPOK
· Real-Time Price · USD
18.39
-0.04 (-0.22%)
At close: Aug 15, 2025, 3:59 PM
18.75
1.99%
After-hours: Aug 15, 2025, 04:52 PM EDT
SPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.76 | 18.79 | 18.40 | 18.43 | 18.43 | -1.76% | 183,156 |
| Aug 13, 2025 | 18.68 | 18.76 | 18.36 | 18.76 | 18.76 | 0.48% | 142,200 |
| Aug 12, 2025 | 18.51 | 18.68 | 18.36 | 18.67 | 18.67 | 1.30% | 189,025 |
| Aug 11, 2025 | 18.19 | 18.55 | 18.13 | 18.43 | 18.43 | 1.21% | 145,828 |
| Aug 8, 2025 | 18.18 | 18.29 | 18.02 | 18.21 | 18.21 | 0.66% | 94,300 |
| Aug 7, 2025 | 18.37 | 18.40 | 17.93 | 18.09 | 18.09 | -1.52% | 163,500 |
| Aug 6, 2025 | 18.37 | 18.54 | 18.22 | 18.37 | 18.37 | 0.05% | 106,917 |
| Aug 5, 2025 | 18.71 | 18.73 | 18.23 | 18.36 | 18.36 | -1.18% | 150,365 |
| Aug 4, 2025 | 18.58 | 18.94 | 18.32 | 18.58 | 18.58 | 0.38% | 386,940 |
| Aug 1, 2025 | 18.22 | 18.91 | 18.19 | 18.51 | 18.51 | 0.93% | 179,200 |
| Jul 31, 2025 | 18.02 | 19.31 | 17.72 | 18.34 | 18.34 | 7.69% | 216,304 |
| Jul 30, 2025 | 17.08 | 17.27 | 16.98 | 17.03 | 17.03 | -0.29% | 68,500 |
| Jul 29, 2025 | 17.49 | 17.49 | 16.94 | 17.08 | 17.08 | -1.90% | 123,700 |
| Jul 28, 2025 | 17.46 | 17.53 | 17.22 | 17.41 | 17.41 | -0.34% | 75,149 |
| Jul 25, 2025 | 17.60 | 17.68 | 17.40 | 17.47 | 17.47 | -0.96% | 59,400 |
| Jul 24, 2025 | 17.78 | 17.88 | 17.60 | 17.64 | 17.64 | -0.68% | 69,534 |
| Jul 23, 2025 | 17.62 | 17.76 | 17.49 | 17.76 | 17.76 | 1.08% | 76,706 |
| Jul 22, 2025 | 17.59 | 17.70 | 17.57 | 17.57 | 17.57 | 0.40% | 82,561 |
| Jul 21, 2025 | 17.45 | 17.58 | 17.45 | 17.50 | 17.50 | 0.75% | 80,543 |
| Jul 18, 2025 | 17.70 | 17.72 | 17.23 | 17.37 | 17.37 | -1.70% | 152,900 |