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
2023-12-29 15.60 15.75 15.41 15.48 0.1M
2023-12-28 15.70 15.75 15.40 15.48 0.1M
2023-12-27 15.45 15.68 15.34 15.65 0.1M
2023-12-26 15.20 15.57 15.04 15.45 0.2M
2023-12-22 15.32 15.36 15.05 15.23 0.1M
2023-12-21 14.65 15.20 14.61 15.19 0.2M
2023-12-20 14.65 15.08 14.60 14.60 0.2M
2023-12-19 14.76 14.85 14.49 14.66 0.1M
2023-12-18 14.33 14.78 14.32 14.69 0.2M
2023-12-15 14.49 14.57 14.11 14.31 0.3M
2023-12-14 14.99 15.14 14.36 14.48 0.2M
2023-12-13 14.44 14.96 14.27 14.93 0.3M
2023-12-12 14.32 14.56 14.22 14.46 0.2M
2023-12-11 14.76 14.85 14.27 14.47 0.3M
2023-12-08 15.00 15.27 14.69 14.77 0.2M
2023-12-07 15.25 15.30 14.85 15.09 0.3M
2023-12-06 14.86 15.31 14.59 15.26 0.4M
2023-12-05 16.92 16.95 14.73 14.83 0.8M
2023-12-04 16.70 17.54 16.51 16.90 0.4M
2023-12-01 16.68 16.89 16.32 16.66 0.3M
2023-11-30 17.06 17.10 16.63 16.76 0.2M
2023-11-29 17.17 17.36 16.80 17.19 0.2M
2023-11-28 17.85 17.90 17.13 17.17 0.2M
2023-11-27 17.78 18.05 17.52 17.89 0.3M
2023-11-24 17.49 17.99 17.49 17.59 0.1M
2023-11-22 17.07 17.75 17.03 17.47 0.3M
2023-11-21 15.97 17.39 15.89 16.98 0.6M
2023-11-20 16.08 16.14 15.91 15.98 0.1M
2023-11-17 16.07 16.26 15.83 16.13 0.1M
2023-11-16 15.88 16.27 15.82 16.02 0.1M
2023-11-15 16.10 16.14 15.33 15.82 0.2M
2023-11-14 16.31 16.50 16.12 16.33 0.3M
2023-11-13 16.13 16.29 15.95 16.00 0.2M
2023-11-10 15.83 16.35 15.83 16.21 0.1M
2023-11-09 16.30 16.31 15.80 15.84 0.1M
2023-11-08 16.18 16.30 15.85 16.18 0.1M
2023-11-07 15.99 16.32 15.81 16.16 0.2M
2023-11-06 16.04 16.04 15.56 15.64 0.1M
2023-11-03 15.72 16.16 15.72 15.92 0.1M
2023-11-02 15.75 16.10 15.54 15.63 0.2M
2023-11-01 14.94 15.54 14.84 15.52 0.1M
2023-10-31 15.00 15.01 14.74 14.91 0.1M
2023-10-30 15.23 15.29 14.83 15.05 0.1M
2023-10-27 14.85 15.29 14.78 15.15 0.1M
2023-10-26 14.70 16.22 14.62 14.87 0.3M
2023-10-25 14.58 14.69 14.41 14.59 0.1M
2023-10-24 14.18 14.59 14.18 14.53 0.2M
2023-10-23 14.20 14.40 13.88 14.15 0.1M
2023-10-20 14.27 14.50 14.08 14.27 0.2M
2023-10-19 14.07 14.46 13.53 14.23 0.1M
2023-10-18 14.74 14.81 14.29 14.31 0.1M
2023-10-17 14.67 14.97 14.67 14.84 0.1M
2023-10-16 15.00 15.03 14.65 14.67 0.1M
2023-10-13 14.61 14.98 14.60 14.96 0.1M
2023-10-12 14.76 14.76 14.29 14.58 0.1M
2023-10-11 15.05 15.13 14.46 14.69 0.1M
2023-10-10 15.07 15.29 14.98 14.99 0.2M
2023-10-09 14.65 15.16 14.65 15.03 0.2M
2023-10-06 14.66 15.12 14.63 14.69 0.1M
2023-10-05 14.44 14.88 14.43 14.80 0.2M
2023-10-04 14.08 14.48 14.07 14.39 0.1M
2023-10-03 14.40 14.44 13.90 14.07 0.2M
2023-10-02 14.39 14.60 14.29 14.52 0.1M
2023-09-29 14.73 14.73 14.19 14.27 0.1M
2023-09-28 14.58 14.83 14.53 14.60 0.1M
2023-09-27 14.37 14.84 14.26 14.58 0.2M
2023-09-26 14.26 14.50 14.26 14.38 0.1M
2023-09-25 14.29 14.34 13.93 14.30 0.2M
2023-09-22 14.67 14.97 14.32 14.33 0.1M
2023-09-21 15.02 15.02 13.20 14.70 0.8M
2023-09-20 15.62 15.97 15.06 15.08 0.3M
2023-09-19 14.80 15.61 14.74 15.49 0.4M
2023-09-18 14.68 15.08 14.58 14.75 0.3M
2023-09-15 14.72 14.81 14.41 14.68 0.2M
2023-09-14 14.55 14.83 14.54 14.72 0.1M
2023-09-13 14.50 14.65 14.16 14.41 0.2M
2023-09-12 14.81 14.95 14.60 14.63 0.2M
2023-09-11 14.40 15.30 14.40 14.81 0.4M
2023-09-08 14.78 14.95 14.32 14.37 0.2M
2023-09-07 14.14 14.79 14.14 14.71 0.5M
2023-09-06 14.01 14.44 14.01 14.20 0.2M
2023-09-05 14.30 14.35 13.84 13.99 0.1M
2023-09-01 14.30 14.46 14.16 14.29 0.1M
2023-08-31 14.29 14.65 14.24 14.24 0.1M
2023-08-30 14.38 14.49 14.13 14.29 0.1M
2023-08-29 14.26 14.44 14.15 14.42 0.1M
2023-08-28 13.83 14.34 13.83 14.30 0.2M
2023-08-25 13.61 13.97 13.53 13.79 0.1M
2023-08-24 14.00 14.15 13.47 13.49 0.1M
2023-08-23 13.40 14.09 13.36 14.01 0.3M
2023-08-22 12.84 13.21 12.82 13.12 0.1M
2023-08-21 13.09 13.16 12.84 12.88 0.2M
2023-08-18 12.92 13.14 12.76 13.08 0.3M
2023-08-17 13.52 13.52 12.94 13.04 0.2M
2023-08-16 13.37 13.66 13.34 13.49 0.2M
2023-08-15 14.24 14.24 13.66 13.68 0.3M
2023-08-14 14.29 14.55 14.15 14.20 0.2M
2023-08-11 14.30 14.72 14.20 14.29 0.2M
2023-08-10 14.26 14.38 14.11 14.34 0.2M
2023-08-09 14.13 14.29 13.69 14.26 0.2M
2023-08-08 13.84 14.28 13.72 14.12 0.2M
2023-08-07 13.68 13.98 13.63 13.84 0.2M
2023-08-04 13.35 13.85 13.30 13.62 0.2M
2023-08-03 13.52 13.56 13.17 13.31 0.3M
2023-08-02 13.98 14.04 13.33 13.48 0.3M
2023-08-01 14.58 14.58 13.60 14.05 0.3M
2023-07-31 14.95 15.10 14.50 14.66 0.4M
2023-07-28 13.62 14.80 13.47 14.78 0.6M
2023-07-27 13.10 14.90 12.93 13.35 1.1M
2023-07-26 11.53 11.57 11.23 11.44 0.2M
2023-07-25 11.32 11.62 11.29 11.55 0.1M
2023-07-24 10.95 11.42 10.95 11.30 0.1M
2023-07-21 11.15 11.26 10.90 10.93 0.1M
2023-07-20 11.10 11.34 10.97 11.13 0.1M
2023-07-19 11.15 11.22 11.03 11.13 0.2M
2023-07-18 10.82 11.10 10.82 11.08 0.1M
2023-07-17 10.78 10.93 10.68 10.86 0.2M
2023-07-14 10.94 11.04 10.81 10.85 0.2M
2023-07-13 11.00 11.09 10.46 10.96 0.6M
2023-07-12 11.73 11.79 10.94 11.06 0.5M
2023-07-11 11.90 11.93 11.60 11.66 0.2M
2023-07-10 11.89 11.92 11.60 11.86 0.2M
2023-07-07 11.66 12.06 11.66 11.89 0.2M
2023-07-06 12.07 12.10 11.66 11.80 0.2M
2023-07-05 12.96 13.05 12.08 12.12 0.4M
2023-07-03 13.32 13.36 12.90 12.93 0.1M
2023-06-30 13.25 13.43 13.17 13.29 0.2M
2023-06-29 12.96 13.29 12.86 13.15 0.2M
2023-06-28 12.82 12.98 12.79 12.96 0.1M
2023-06-27 12.94 13.15 12.77 12.95 0.3M
2023-06-26 13.18 13.27 12.71 12.92 0.2M
2023-06-23 13.69 13.78 13.09 13.15 2.4M
2023-06-22 13.62 13.84 13.49 13.79 0.2M
2023-06-21 13.30 13.78 13.22 13.66 0.2M
2023-06-20 12.94 13.49 12.81 13.29 0.3M
2023-06-16 12.70 12.74 12.50 12.69 0.2M
2023-06-15 12.54 12.80 12.51 12.70 0.1M
2023-06-14 12.74 12.85 12.49 12.54 0.1M
2023-06-13 12.58 12.90 12.55 12.82 0.1M
2023-06-12 12.73 12.75 12.46 12.59 0.1M
2023-06-09 12.83 12.99 12.75 12.78 0.1M
2023-06-08 12.72 12.85 12.67 12.83 0.1M
2023-06-07 12.79 12.99 12.68 12.72 0.1M
2023-06-06 12.29 12.81 12.25 12.73 0.2M
2023-06-05 12.16 12.48 12.10 12.28 0.2M
2023-06-02 11.98 12.17 11.83 12.16 0.2M
2023-06-01 11.79 12.06 11.71 11.95 0.2M
2023-05-31 11.89 11.97 11.66 11.80 0.2M
2023-05-30 12.02 12.19 11.89 11.97 0.2M
2023-05-26 12.19 12.35 12.03 12.05 0.2M
2023-05-25 12.54 12.54 12.06 12.18 0.3M
2023-05-24 13.20 13.31 12.06 12.58 0.4M
2023-05-23 13.37 13.83 13.37 13.55 0.4M
2023-05-22 13.06 13.46 12.96 13.30 0.3M
2023-05-19 13.25 13.42 13.02 13.06 0.2M
2023-05-18 13.26 13.32 13.07 13.21 0.2M
2023-05-17 13.11 13.24 13.00 13.21 0.2M
2023-05-16 13.23 13.23 13.04 13.07 0.2M
2023-05-15 13.14 13.34 12.93 13.21 0.2M
2023-05-12 13.04 13.35 13.02 13.05 0.2M
2023-05-11 12.76 13.13 12.64 13.03 0.2M
2023-05-10 12.63 12.85 12.62 12.83 0.1M
2023-05-09 12.94 13.00 12.60 12.64 0.1M
2023-05-08 13.01 13.17 12.80 12.86 0.2M
2023-05-05 13.01 13.02 12.50 12.89 0.3M
2023-05-04 12.60 13.45 12.56 12.96 0.4M
2023-05-03 12.74 12.85 12.55 12.55 0.2M
2023-05-02 12.82 12.82 12.31 12.72 0.3M
2023-05-01 12.25 12.89 12.25 12.60 0.5M
2023-04-28 11.87 12.25 11.86 12.23 0.2M
2023-04-27 11.82 12.25 11.81 11.86 0.1M
2023-04-26 11.78 11.93 11.66 11.76 0.2M
2023-04-25 12.11 12.26 11.56 11.77 0.2M
2023-04-24 11.90 12.16 11.90 12.08 0.2M
2023-04-21 11.76 11.94 11.67 11.89 0.2M
2023-04-20 11.92 12.08 11.76 11.78 0.2M
2023-04-19 12.20 12.23 11.88 11.97 0.1M
2023-04-18 12.33 12.42 12.13 12.20 0.4M
2023-04-17 12.07 12.24 12.04 12.22 0.2M
2023-04-14 12.05 12.05 11.83 11.96 0.1M
2023-04-13 11.94 12.03 11.82 11.95 0.1M
2023-04-12 12.02 12.10 11.64 11.84 0.3M
2023-04-11 12.15 12.36 11.90 12.01 0.3M
2023-04-10 12.00 12.25 11.75 12.10 0.4M
2023-04-06 11.83 12.07 11.75 11.87 0.2M
2023-04-05 11.90 12.09 11.45 11.83 0.4M
2023-04-04 11.61 11.90 11.44 11.85 0.5M
2023-04-03 10.67 11.61 10.66 11.49 0.9M
2023-03-31 10.01 10.15 10.01 10.13 0.1M
2023-03-30 9.95 10.10 9.87 9.97 0.1M
2023-03-29 10.01 10.01 9.87 9.95 0.1M
2023-03-28 10.10 10.10 9.91 9.99 0.1M
2023-03-27 10.15 10.20 9.97 10.06 0.1M
2023-03-24 9.92 10.11 9.83 10.10 0.1M
2023-03-23 9.98 10.13 9.84 9.93 0.1M
2023-03-22 9.98 10.15 9.95 9.97 0.2M
2023-03-21 9.82 10.03 9.76 10.00 0.2M
2023-03-20 9.64 9.96 9.55 9.79 0.2M
2023-03-17 9.60 9.76 9.51 9.57 0.2M
2023-03-16 9.60 9.69 9.31 9.67 0.3M
2023-03-15 10.00 10.07 9.60 9.68 0.3M
2023-03-14 10.09 10.83 10.09 10.61 0.7M
2023-03-13 10.40 10.40 9.69 9.94 0.6M
2023-03-10 10.48 10.68 10.35 10.48 0.3M
2023-03-09 10.46 10.74 10.40 10.42 0.2M
2023-03-08 10.71 10.71 10.10 10.46 0.4M
2023-03-07 10.55 10.84 10.50 10.65 0.3M
2023-03-06 10.40 10.71 10.35 10.55 0.4M
2023-03-03 10.46 10.46 10.31 10.37 0.4M
2023-03-02 10.35 10.48 10.30 10.40 0.4M
2023-03-01 9.86 10.34 9.84 10.30 0.4M
2023-02-28 9.71 10.08 9.62 9.99 0.3M
2023-02-27 9.44 9.75 9.37 9.71 0.3M
2023-02-24 9.00 9.30 8.97 9.30 0.2M
2023-02-23 9.10 9.24 8.90 9.00 0.3M
2023-02-22 9.04 9.04 8.80 9.00 0.2M
2023-02-21 8.99 9.01 8.87 8.97 0.1M
2023-02-17 8.89 9.04 8.83 9.00 0.1M
2023-02-16 8.69 8.86 8.63 8.84 0.1M
2023-02-15 8.73 8.75 8.66 8.70 0.1M
2023-02-14 8.58 8.78 8.52 8.74 0.1M
2023-02-13 8.40 8.61 8.32 8.58 0.3M
2023-02-10 8.27 8.35 8.27 8.35 0.1M
2023-02-09 8.35 8.40 8.24 8.29 0.2M
2023-02-08 8.33 8.34 8.13 8.34 0.2M
2023-02-07 8.22 8.36 8.05 8.35 0.2M
2023-02-06 8.26 8.28 8.12 8.20 0.1M
2023-02-03 8.35 8.36 8.25 8.25 0.2M
2023-02-02 8.33 8.37 8.32 8.34 0.1M
2023-02-01 8.36 8.38 8.31 8.32 0.3M
2023-01-31 8.45 8.45 8.32 8.35 0.2M
2023-01-30 8.42 8.49 8.30 8.34 0.1M
2023-01-27 8.41 8.49 8.35 8.41 0.1M
2023-01-26 8.34 8.43 8.32 8.38 0.1M
2023-01-25 8.38 8.38 8.28 8.31 0.1M
2023-01-24 8.36 8.36 8.30 8.35 0.1M
2023-01-23 8.37 8.40 8.29 8.33 0.2M
2023-01-20 8.32 8.37 8.25 8.35 0.2M
2023-01-19 8.25 8.36 8.24 8.32 0.1M
2023-01-18 8.34 8.38 8.27 8.28 0.1M
2023-01-17 8.29 8.38 8.25 8.33 0.1M
2023-01-13 8.36 8.36 8.26 8.30 0.1M
2023-01-12 8.28 8.37 8.25 8.35 0.1M
2023-01-11 8.38 8.39 8.26 8.26 0.1M
2023-01-10 8.35 8.43 8.26 8.37 0.1M
2023-01-09 8.35 8.41 8.27 8.33 0.1M
2023-01-06 8.34 8.42 8.32 8.36 0.1M
2023-01-05 8.44 8.47 8.29 8.33 0.1M
2023-01-04 8.54 8.55 8.41 8.44 0.2M
2023-01-03 8.25 8.51 8.23 8.49 0.1M