Spok Holdings

SPOK
🏛️ usa →
16.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.20 9.37 9.07 9.33 0.1M
2021-12-30 8.98 9.25 8.95 9.20 0.2M
2021-12-29 8.95 9.17 8.75 9.00 0.0M
2021-12-28 8.98 9.09 8.79 9.00 0.1M
2021-12-27 8.69 9.07 8.61 9.00 0.1M
2021-12-23 8.90 8.90 8.70 8.72 0.0M
2021-12-22 8.78 8.92 8.65 8.86 0.1M
2021-12-21 8.74 8.89 8.63 8.78 0.1M
2021-12-20 8.78 8.85 8.59 8.74 0.1M
2021-12-17 8.80 9.01 8.61 8.89 0.2M
2021-12-16 9.06 9.23 8.72 8.79 0.2M
2021-12-15 9.14 9.20 8.84 9.00 0.1M
2021-12-14 9.10 9.38 8.99 9.11 0.2M
2021-12-13 9.44 9.44 8.97 9.12 0.1M
2021-12-10 9.46 9.49 9.17 9.25 0.1M
2021-12-09 9.71 9.71 9.35 9.41 0.1M
2021-12-08 9.79 9.88 9.64 9.73 0.0M
2021-12-07 9.67 9.90 9.52 9.80 0.1M
2021-12-06 9.56 9.76 9.41 9.67 0.1M
2021-12-03 9.40 9.57 9.15 9.53 0.1M
2021-12-02 9.52 9.74 9.28 9.41 0.1M
2021-12-01 9.72 9.85 9.38 9.53 0.2M
2021-11-30 9.56 9.71 9.51 9.65 0.1M
2021-11-29 9.66 9.75 9.56 9.63 0.1M
2021-11-26 9.38 9.72 9.38 9.66 0.0M
2021-11-24 9.63 9.68 9.51 9.66 0.0M
2021-11-23 9.51 9.66 9.41 9.60 0.1M
2021-11-22 9.74 9.85 9.45 9.53 0.1M
2021-11-19 9.90 9.91 9.66 9.77 0.1M
2021-11-18 10.05 10.10 9.88 9.92 0.1M
2021-11-17 10.02 10.09 10.00 10.04 0.1M
2021-11-16 10.08 10.11 9.85 10.07 0.1M
2021-11-15 10.48 10.50 10.05 10.13 0.1M
2021-11-12 10.70 10.70 10.50 10.55 0.2M
2021-11-11 10.60 10.86 10.60 10.66 0.1M
2021-11-10 10.60 10.78 10.55 10.57 0.1M
2021-11-09 10.55 10.70 10.55 10.56 0.2M
2021-11-08 10.55 10.63 10.45 10.57 0.1M
2021-11-05 10.40 10.67 10.36 10.55 0.1M
2021-11-04 10.52 10.77 10.32 10.37 0.1M
2021-11-03 10.80 10.96 10.60 10.60 0.1M
2021-11-02 10.78 10.91 10.55 10.80 0.2M
2021-11-01 10.29 11.46 10.29 10.85 0.4M
2021-10-29 10.13 10.37 10.03 10.29 0.0M
2021-10-27 10.09 10.13 10.02 10.08 0.1M
2021-10-26 10.10 10.13 9.99 10.06 0.1M
2021-10-25 10.11 10.17 10.03 10.09 0.1M
2021-10-22 10.08 10.20 9.98 10.18 0.1M
2021-10-21 10.21 10.30 10.03 10.10 0.1M
2021-10-20 10.02 10.33 10.00 10.23 0.1M
2021-10-19 10.01 10.07 9.95 10.03 0.1M
2021-10-18 9.96 10.09 9.87 10.01 0.1M
2021-10-15 10.07 10.07 9.91 9.91 0.1M
2021-10-14 10.13 10.13 9.94 9.99 0.1M
2021-10-13 10.15 10.20 10.00 10.01 0.1M
2021-10-12 10.10 10.14 9.91 10.10 0.1M
2021-10-11 10.21 10.41 10.00 10.05 0.1M
2021-10-08 10.24 10.43 10.11 10.24 0.1M
2021-10-07 10.18 10.32 10.18 10.20 0.1M
2021-10-06 10.12 10.19 9.98 10.11 0.2M
2021-10-05 10.23 10.26 10.03 10.10 0.1M
2021-10-04 10.31 10.45 10.18 10.22 0.0M
2021-10-01 10.21 10.60 10.09 10.32 0.5M
2021-09-30 10.10 10.25 10.04 10.22 0.2M
2021-09-29 10.18 10.26 10.04 10.04 0.1M
2021-09-28 10.10 10.20 10.10 10.15 0.1M
2021-09-27 10.11 10.32 10.07 10.10 0.1M
2021-09-24 10.23 10.29 10.11 10.11 0.1M
2021-09-23 10.24 10.30 10.19 10.26 0.1M
2021-09-22 10.29 10.37 10.18 10.25 0.1M
2021-09-21 10.25 10.45 10.21 10.27 0.1M
2021-09-20 9.96 10.42 9.96 10.25 0.1M
2021-09-17 10.02 10.13 9.97 10.05 0.2M
2021-09-16 9.95 10.11 9.87 10.09 0.1M
2021-09-15 10.01 10.04 9.85 10.02 0.2M
2021-09-14 9.93 10.06 9.90 10.00 0.1M
2021-09-13 10.05 10.05 9.84 9.92 0.2M
2021-09-10 10.20 10.37 9.97 10.00 0.2M
2021-09-09 10.43 10.58 10.07 10.21 0.2M
2021-09-08 10.33 10.56 10.22 10.42 0.1M
2021-09-07 10.60 10.78 10.26 10.34 0.2M
2021-09-03 10.75 10.84 10.23 10.59 0.4M
2021-09-02 10.15 10.29 10.03 10.19 0.4M
2021-09-01 9.80 10.45 9.79 10.17 0.7M
2021-08-31 9.35 10.02 9.01 9.91 4.0M
2021-08-30 7.86 8.09 7.83 7.85 0.2M
2021-08-27 7.89 8.04 7.85 7.86 0.1M
2021-08-26 7.88 7.92 7.84 7.85 0.1M
2021-08-25 8.00 8.02 7.77 7.86 0.1M
2021-08-24 8.21 8.31 7.95 7.97 0.2M
2021-08-23 7.99 8.29 7.92 8.23 0.8M
2021-08-20 7.96 8.06 7.86 8.01 0.2M
2021-08-19 7.45 8.05 7.44 8.00 0.3M
2021-08-18 7.22 7.48 7.17 7.46 0.2M
2021-08-17 7.24 7.30 7.16 7.22 0.1M
2021-08-16 7.49 7.51 7.17 7.25 0.3M
2021-08-13 7.59 7.71 7.49 7.68 0.1M
2021-08-12 7.52 7.70 7.34 7.59 0.3M
2021-08-11 7.69 7.74 7.43 7.47 0.2M
2021-08-10 7.76 7.92 7.62 7.63 0.2M
2021-08-09 7.78 7.97 7.72 7.81 0.1M
2021-08-06 7.85 7.90 7.69 7.75 0.4M
2021-08-05 7.81 7.90 7.66 7.85 0.6M
2021-08-04 8.16 8.28 7.79 7.81 0.4M
2021-08-03 8.00 8.31 7.52 8.15 5.1M
2021-08-02 8.26 8.35 7.67 8.07 0.7M
2021-07-30 8.35 8.39 8.09 8.24 0.4M
2021-07-29 8.61 8.80 8.20 8.35 0.5M
2021-07-28 8.46 9.29 7.80 8.69 1.2M
2021-07-27 8.98 9.14 8.84 8.96 0.3M
2021-07-26 8.88 9.04 8.84 8.98 0.1M
2021-07-23 9.02 9.06 8.84 8.89 0.1M
2021-07-22 9.15 9.17 8.96 8.97 0.1M
2021-07-21 9.13 9.30 9.12 9.16 0.1M
2021-07-20 9.05 9.47 8.97 9.15 0.2M
2021-07-19 8.95 9.19 8.95 9.02 0.2M
2021-07-16 8.77 9.07 8.77 9.00 0.1M
2021-07-15 8.77 8.80 8.68 8.77 0.1M
2021-07-14 8.99 8.99 8.71 8.73 0.1M
2021-07-13 9.00 9.02 8.90 8.93 0.1M
2021-07-12 9.02 9.09 8.91 9.02 0.1M
2021-07-09 8.97 9.10 8.89 9.06 0.1M
2021-07-08 9.16 9.21 8.89 8.96 0.1M
2021-07-07 9.20 9.25 9.14 9.19 0.2M
2021-07-06 9.25 9.27 8.95 9.23 0.2M
2021-07-02 9.50 9.51 9.14 9.30 0.2M
2021-07-01 9.62 9.67 9.45 9.48 0.5M
2021-06-30 9.54 9.67 9.48 9.62 0.1M
2021-06-29 9.75 9.77 9.42 9.53 0.2M
2021-06-28 9.97 9.97 9.75 9.79 0.1M
2021-06-25 9.70 9.88 9.41 9.74 3.0M
2021-06-24 9.80 9.91 9.59 9.61 0.2M
2021-06-23 9.99 10.07 9.74 9.77 0.3M
2021-06-22 10.34 10.42 10.01 10.02 0.3M
2021-06-21 10.27 10.37 10.17 10.32 0.1M
2021-06-18 10.33 10.35 10.12 10.21 0.2M
2021-06-17 10.55 10.55 10.35 10.45 0.1M
2021-06-16 10.68 10.68 10.46 10.60 0.1M
2021-06-15 11.09 11.09 10.65 10.73 0.1M
2021-06-14 11.23 11.23 10.93 11.03 0.1M
2021-06-11 11.38 11.40 11.13 11.18 0.1M
2021-06-10 11.50 11.50 11.28 11.37 0.1M
2021-06-09 11.28 11.50 11.28 11.43 0.1M
2021-06-08 11.31 11.50 11.26 11.38 0.1M
2021-06-07 11.33 11.41 11.26 11.32 0.1M
2021-06-04 11.34 11.40 11.12 11.28 0.1M
2021-06-03 11.24 11.32 11.11 11.30 0.1M
2021-06-02 11.73 11.81 11.18 11.24 0.1M
2021-06-01 11.69 11.85 11.12 11.72 0.5M
2021-05-28 11.50 11.78 11.50 11.67 0.1M
2021-05-27 11.44 11.59 11.29 11.46 0.2M
2021-05-26 11.28 11.40 11.16 11.37 0.2M
2021-05-25 11.31 11.43 11.17 11.28 0.1M
2021-05-24 11.60 11.70 11.23 11.33 0.3M
2021-05-21 11.60 11.94 11.48 11.77 1.1M
2021-05-20 11.31 11.68 11.22 11.49 0.2M
2021-05-19 10.80 11.45 10.73 11.36 0.2M
2021-05-18 10.55 10.96 10.43 10.81 0.2M
2021-05-17 10.45 10.62 10.43 10.50 0.2M
2021-05-14 10.32 10.48 10.20 10.45 0.2M
2021-05-13 10.10 10.48 10.10 10.21 0.3M
2021-05-12 10.12 10.30 9.93 10.09 0.2M
2021-05-11 10.18 10.43 10.05 10.12 0.1M
2021-05-10 10.18 10.44 10.11 10.25 0.1M
2021-05-07 10.12 10.29 10.07 10.20 0.1M
2021-05-06 10.17 10.20 10.01 10.14 0.1M
2021-05-05 10.40 10.40 10.10 10.14 0.2M
2021-05-04 10.22 10.57 10.15 10.43 0.2M
2021-05-03 10.38 10.58 10.11 10.27 0.1M
2021-04-30 10.15 10.36 10.01 10.27 0.2M
2021-04-29 10.70 10.98 10.09 10.22 0.1M
2021-04-28 10.62 10.80 10.54 10.60 0.1M
2021-04-27 10.65 10.73 10.60 10.62 0.1M
2021-04-26 10.80 10.80 10.63 10.66 0.1M
2021-04-23 10.71 10.92 10.62 10.73 0.1M
2021-04-22 10.71 10.81 10.64 10.66 0.1M
2021-04-21 10.64 10.79 10.62 10.75 0.1M
2021-04-20 10.62 10.86 10.62 10.67 0.1M
2021-04-19 10.81 10.81 10.57 10.69 0.1M
2021-04-16 10.95 10.95 10.68 10.79 0.1M
2021-04-15 10.82 10.90 10.64 10.87 0.1M
2021-04-14 10.93 10.93 10.66 10.72 0.1M
2021-04-13 10.69 10.96 10.59 10.87 0.1M
2021-04-12 10.72 10.82 10.58 10.73 0.1M
2021-04-09 10.70 10.81 10.54 10.72 0.1M
2021-04-08 10.62 10.70 10.50 10.66 0.1M
2021-04-07 10.60 10.81 10.53 10.63 0.1M
2021-04-06 10.62 10.87 10.50 10.63 0.1M
2021-04-05 10.77 10.77 10.55 10.57 0.1M
2021-04-01 10.56 10.82 10.51 10.73 0.1M
2021-03-31 10.61 10.97 10.48 10.49 0.2M
2021-03-30 10.54 10.72 10.54 10.64 0.0M
2021-03-29 10.62 10.75 10.53 10.60 0.1M
2021-03-26 10.59 10.75 10.50 10.68 0.1M
2021-03-25 10.37 10.61 10.37 10.51 0.1M
2021-03-24 10.60 10.67 10.44 10.44 0.1M
2021-03-23 10.61 10.89 10.52 10.54 0.1M
2021-03-22 11.02 11.02 10.58 10.64 0.1M
2021-03-19 10.95 11.06 10.84 10.97 0.2M
2021-03-18 11.20 11.20 10.83 10.98 0.1M
2021-03-17 11.25 11.32 11.15 11.23 0.1M
2021-03-16 11.36 11.42 11.20 11.21 0.1M
2021-03-15 11.45 11.47 11.19 11.42 0.1M
2021-03-12 11.67 11.80 11.48 11.60 0.1M
2021-03-11 11.53 11.62 11.31 11.61 0.1M
2021-03-10 11.39 11.61 11.38 11.53 0.1M
2021-03-09 10.98 11.49 10.95 11.32 0.1M
2021-03-08 11.05 11.17 10.81 11.00 0.1M
2021-03-05 10.64 11.01 10.43 11.00 0.1M
2021-03-04 10.81 11.04 10.45 10.54 0.3M
2021-03-03 10.77 10.98 10.53 10.74 0.1M
2021-03-02 10.85 11.07 10.51 10.53 0.1M
2021-03-01 10.76 11.00 10.67 10.87 0.1M
2021-02-26 10.93 10.93 10.57 10.72 0.1M
2021-02-25 11.04 11.16 10.86 10.90 0.1M
2021-02-24 11.07 11.07 10.70 10.90 0.1M
2021-02-23 10.48 10.70 10.32 10.60 0.1M
2021-02-22 10.10 10.54 10.10 10.45 0.1M
2021-02-19 10.09 10.40 10.00 10.10 0.1M
2021-02-18 11.55 11.60 10.09 10.13 0.1M
2021-02-17 11.50 11.80 11.49 11.71 0.0M
2021-02-16 11.98 11.98 11.54 11.63 0.1M
2021-02-12 11.84 12.04 11.63 12.01 0.0M
2021-02-11 11.87 11.99 11.68 11.94 0.1M
2021-02-10 11.86 12.10 11.84 11.89 0.0M
2021-02-09 12.06 12.06 11.81 11.85 0.0M
2021-02-08 11.91 12.18 11.74 12.17 0.0M
2021-02-05 11.92 12.35 11.59 11.75 0.0M
2021-02-04 11.60 11.88 11.60 11.88 0.0M
2021-02-03 11.65 11.79 11.40 11.59 0.0M
2021-02-02 11.38 11.74 11.32 11.68 0.1M
2021-02-01 11.19 11.47 11.10 11.12 0.1M
2021-01-29 11.80 11.80 11.09 11.12 0.1M
2021-01-28 12.31 12.31 11.58 11.77 0.1M
2021-01-27 12.31 12.55 12.09 12.14 0.1M
2021-01-26 12.36 12.86 12.15 12.58 0.1M
2021-01-25 12.42 12.48 12.12 12.29 0.0M
2021-01-22 12.06 12.44 11.95 12.37 0.1M
2021-01-21 12.20 12.38 12.00 12.22 0.1M
2021-01-20 12.15 12.32 11.88 12.15 0.1M
2021-01-19 12.26 12.47 12.11 12.16 0.1M
2021-01-15 12.15 12.32 11.96 12.13 0.1M
2021-01-14 12.15 12.51 12.15 12.25 0.1M
2021-01-13 12.47 12.47 12.08 12.12 0.0M
2021-01-12 12.53 12.53 12.19 12.45 0.0M
2021-01-11 12.42 12.61 12.42 12.54 0.1M
2021-01-08 12.59 12.60 12.22 12.48 0.1M
2021-01-07 12.74 12.74 12.38 12.60 0.1M
2021-01-06 11.93 12.84 11.93 12.74 0.2M
2021-01-05 12.00 12.23 11.78 11.81 0.2M
2021-01-04 11.23 12.12 11.11 11.97 0.1M