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
2024-12-31 16.03 16.11 15.99 16.05 0.1M
2024-12-30 16.13 16.22 15.90 16.00 0.1M
2024-12-27 15.87 16.30 15.87 16.23 0.1M
2024-12-26 15.89 16.08 15.88 15.98 0.1M
2024-12-24 15.71 15.99 15.71 15.96 0.0M
2024-12-23 15.95 15.97 15.65 15.68 0.1M
2024-12-20 16.27 16.43 15.93 15.96 0.2M
2024-12-19 16.31 16.57 16.11 16.46 0.2M
2024-12-18 16.79 16.93 16.18 16.26 0.2M
2024-12-17 16.72 16.74 16.51 16.66 0.1M
2024-12-16 16.75 16.87 16.62 16.80 0.1M
2024-12-13 16.70 16.76 16.51 16.70 0.1M
2024-12-12 16.65 16.80 16.59 16.77 0.1M
2024-12-11 16.80 16.85 16.59 16.59 0.2M
2024-12-10 16.68 16.86 16.41 16.74 0.1M
2024-12-09 16.30 16.66 16.30 16.63 0.1M
2024-12-06 16.46 16.46 16.16 16.30 0.1M
2024-12-05 16.33 16.46 16.23 16.39 0.1M
2024-12-04 16.59 16.59 16.25 16.34 0.1M
2024-12-03 16.54 16.57 16.43 16.54 0.1M
2024-12-02 16.41 16.58 16.36 16.52 0.1M
2024-11-29 16.47 16.54 16.32 16.41 0.1M
2024-11-27 16.45 16.57 16.33 16.47 0.1M
2024-11-26 16.40 16.53 16.31 16.37 0.1M
2024-11-25 16.40 16.54 16.27 16.38 0.1M
2024-11-22 16.18 16.34 16.17 16.22 0.1M
2024-11-21 15.91 16.12 15.89 16.05 0.1M
2024-11-20 15.84 16.01 15.75 15.96 0.1M
2024-11-19 16.33 16.36 15.89 15.95 0.1M
2024-11-18 16.24 16.50 16.00 16.36 0.1M
2024-11-15 16.76 16.80 16.49 16.54 0.1M
2024-11-14 16.73 16.93 16.65 16.73 0.1M
2024-11-13 17.14 17.15 16.78 16.79 0.2M
2024-11-12 16.99 17.17 16.87 17.04 0.1M
2024-11-11 16.70 17.17 16.52 17.04 0.1M
2024-11-08 16.79 17.08 16.75 17.05 0.1M
2024-11-07 16.78 16.85 16.63 16.76 0.1M
2024-11-06 16.25 16.85 16.05 16.77 0.2M
2024-11-05 15.71 16.02 15.71 15.93 0.1M
2024-11-04 15.50 15.81 15.44 15.79 0.1M
2024-11-01 15.65 15.83 15.37 15.49 0.2M
2024-10-31 15.25 16.25 15.24 15.57 0.2M
2024-10-30 15.03 15.10 14.91 14.93 0.1M
2024-10-29 15.11 15.18 15.03 15.04 0.1M
2024-10-28 14.95 15.16 14.95 15.14 0.1M
2024-10-25 15.10 15.12 14.79 14.89 0.1M
2024-10-24 14.87 15.09 14.87 14.98 0.1M
2024-10-23 14.80 14.89 14.71 14.87 0.1M
2024-10-22 15.10 15.10 14.78 14.80 0.1M
2024-10-21 15.14 15.19 15.00 15.07 0.1M
2024-10-18 15.22 15.24 15.04 15.11 0.1M
2024-10-17 14.87 15.25 14.81 15.21 0.1M
2024-10-16 14.72 14.96 14.68 14.84 0.1M
2024-10-15 14.61 14.79 14.51 14.66 0.1M
2024-10-14 14.80 14.86 14.58 14.64 0.1M
2024-10-11 14.86 14.90 14.74 14.77 0.1M
2024-10-10 14.79 14.86 14.71 14.81 0.1M
2024-10-09 14.53 14.97 14.53 14.82 0.1M
2024-10-08 14.53 14.69 14.49 14.57 0.1M
2024-10-07 14.67 14.70 14.41 14.47 0.1M
2024-10-04 14.70 14.81 14.62 14.70 0.1M
2024-10-03 14.71 14.83 14.50 14.53 0.1M
2024-10-02 14.85 14.93 14.70 14.71 0.1M
2024-10-01 15.06 15.06 14.78 14.82 0.1M
2024-09-30 15.18 15.34 14.83 15.06 0.1M
2024-09-27 15.03 15.31 15.03 15.16 0.1M
2024-09-26 14.90 15.07 14.73 14.99 0.2M
2024-09-25 15.26 15.29 14.97 14.98 0.1M
2024-09-24 15.24 15.37 15.19 15.20 0.1M
2024-09-23 15.28 15.42 15.23 15.30 0.1M
2024-09-20 15.30 15.44 15.06 15.19 0.2M
2024-09-19 15.43 15.46 15.21 15.35 0.1M
2024-09-18 15.29 15.55 15.22 15.27 0.1M
2024-09-17 15.56 15.65 15.25 15.34 0.1M
2024-09-16 15.54 15.58 15.36 15.55 0.1M
2024-09-13 15.17 15.61 15.13 15.44 0.1M
2024-09-12 14.95 15.11 14.91 15.05 0.1M
2024-09-11 14.88 14.95 14.68 14.88 0.1M
2024-09-10 14.83 15.01 14.75 14.98 0.1M
2024-09-09 14.67 14.84 14.51 14.76 0.1M
2024-09-06 14.70 14.77 14.59 14.61 0.1M
2024-09-05 14.80 14.87 14.58 14.65 0.1M
2024-09-04 14.77 14.89 14.64 14.74 0.1M
2024-09-03 14.81 14.81 14.62 14.72 0.1M
2024-08-30 14.92 14.96 14.69 14.87 0.1M
2024-08-29 14.87 15.01 14.84 14.88 0.1M
2024-08-28 14.95 15.19 14.80 14.82 0.1M
2024-08-27 15.10 15.14 14.86 15.02 0.1M
2024-08-26 15.16 15.24 15.04 15.10 0.1M
2024-08-23 14.62 15.09 14.54 15.03 0.1M
2024-08-22 14.78 14.80 14.48 14.51 0.1M
2024-08-21 14.79 14.91 14.67 14.78 0.1M
2024-08-20 14.92 14.94 14.69 14.75 0.1M
2024-08-19 15.03 15.03 14.68 14.92 0.2M
2024-08-16 15.46 15.58 15.10 15.18 0.2M
2024-08-15 15.61 15.75 15.39 15.50 0.1M
2024-08-14 15.44 15.44 15.24 15.30 0.1M
2024-08-13 15.06 15.40 14.96 15.35 0.2M
2024-08-12 14.96 15.00 14.55 14.95 0.2M
2024-08-09 14.87 14.94 14.64 14.87 0.1M
2024-08-08 14.64 14.92 14.60 14.87 0.1M
2024-08-07 14.51 14.74 14.41 14.45 0.1M
2024-08-06 14.29 14.43 14.13 14.33 0.1M
2024-08-05 14.25 14.47 14.09 14.21 0.2M
2024-08-02 14.80 15.02 14.58 14.81 0.1M
2024-08-01 15.31 15.34 14.85 14.91 0.1M
2024-07-31 15.16 15.58 15.16 15.33 0.1M
2024-07-30 15.26 15.26 14.92 15.13 0.1M
2024-07-29 15.48 15.59 14.93 15.14 0.2M
2024-07-26 15.50 15.55 14.70 15.43 0.2M
2024-07-25 15.56 16.17 15.27 15.39 0.3M
2024-07-24 16.54 16.73 16.40 16.46 0.1M
2024-07-23 16.67 16.83 16.55 16.59 0.1M
2024-07-22 16.17 16.74 15.84 16.67 0.2M
2024-07-19 16.20 16.25 16.01 16.08 0.1M
2024-07-18 16.35 16.51 16.03 16.16 0.1M
2024-07-17 16.48 16.66 16.31 16.33 0.1M
2024-07-16 16.15 16.50 16.14 16.47 0.1M
2024-07-15 15.71 16.06 15.70 16.01 0.1M
2024-07-12 15.83 16.10 15.66 15.69 0.1M
2024-07-11 15.25 15.89 15.13 15.80 0.2M
2024-07-10 15.11 15.16 15.00 15.16 0.1M
2024-07-09 15.15 15.24 14.94 15.02 0.1M
2024-07-08 14.96 15.20 14.94 15.13 0.1M
2024-07-05 14.96 15.04 14.75 14.96 0.1M
2024-07-03 15.25 15.28 15.02 15.04 0.0M
2024-07-02 14.92 15.30 14.78 15.27 0.1M
2024-07-01 14.94 15.00 14.72 14.92 0.1M
2024-06-28 14.65 14.86 14.62 14.81 0.3M
2024-06-27 14.71 14.71 14.47 14.58 0.1M
2024-06-26 14.42 14.73 14.39 14.71 0.1M
2024-06-25 14.43 14.56 14.38 14.46 0.1M
2024-06-24 14.40 14.76 14.37 14.39 0.1M
2024-06-21 14.38 14.54 14.22 14.34 0.2M
2024-06-20 14.40 14.61 14.31 14.34 0.1M
2024-06-18 14.34 14.67 14.16 14.46 0.1M
2024-06-17 14.32 14.49 14.25 14.37 0.1M
2024-06-14 14.30 14.36 14.11 14.33 0.1M
2024-06-13 14.64 14.64 14.20 14.34 0.2M
2024-06-12 14.92 14.92 14.53 14.65 0.1M
2024-06-11 14.70 14.79 14.52 14.67 0.1M
2024-06-10 14.70 14.91 14.67 14.74 0.1M
2024-06-07 14.75 14.97 14.50 14.77 0.1M
2024-06-06 15.01 15.10 14.75 14.75 0.1M
2024-06-05 14.92 15.12 14.76 15.05 0.1M
2024-06-04 14.70 14.91 14.70 14.81 0.1M
2024-06-03 15.15 15.25 14.79 14.80 0.2M
2024-05-31 15.06 15.35 15.00 15.21 0.2M
2024-05-30 14.98 15.11 14.86 14.97 0.1M
2024-05-29 14.85 15.10 14.66 14.84 0.2M
2024-05-28 15.12 15.23 14.81 14.88 0.2M
2024-05-24 15.11 15.25 15.05 15.20 0.1M
2024-05-23 15.67 15.67 15.03 15.07 0.1M
2024-05-22 15.92 16.10 15.59 15.90 0.1M
2024-05-21 15.98 16.04 15.75 15.84 0.1M
2024-05-20 15.83 16.21 15.83 15.98 0.1M
2024-05-17 15.41 15.80 15.37 15.77 0.1M
2024-05-16 15.32 15.41 15.19 15.31 0.1M
2024-05-15 15.21 15.34 15.07 15.32 0.1M
2024-05-14 14.90 15.22 14.80 15.10 0.1M
2024-05-13 15.00 15.06 14.63 14.76 0.1M
2024-05-10 15.18 15.18 14.88 14.95 0.1M
2024-05-09 15.00 15.22 14.80 15.21 0.2M
2024-05-08 14.58 15.14 14.48 14.94 0.2M
2024-05-07 14.30 14.68 14.30 14.58 0.2M
2024-05-06 14.40 14.52 14.21 14.33 0.1M
2024-05-03 14.58 14.85 14.23 14.38 0.2M
2024-05-02 15.00 15.74 13.24 14.45 0.5M
2024-05-01 15.53 16.00 15.50 15.72 0.2M
2024-04-30 15.73 15.73 15.43 15.45 0.1M
2024-04-29 15.90 15.99 15.69 15.80 0.1M
2024-04-26 15.50 15.87 15.41 15.86 0.1M
2024-04-25 15.42 15.54 15.27 15.44 0.1M
2024-04-24 15.40 15.56 15.28 15.55 0.1M
2024-04-23 15.22 15.47 15.22 15.40 0.1M
2024-04-22 15.09 15.38 15.00 15.22 0.2M
2024-04-19 14.80 15.14 14.80 15.01 0.1M
2024-04-18 14.91 15.16 14.89 14.89 0.1M
2024-04-17 15.03 15.19 14.85 14.91 0.1M
2024-04-16 15.10 15.19 14.81 15.06 0.1M
2024-04-15 15.41 15.51 15.04 15.10 0.1M
2024-04-12 15.54 15.67 15.33 15.42 0.1M
2024-04-11 15.36 15.62 15.30 15.54 0.1M
2024-04-10 15.30 15.50 15.05 15.27 0.2M
2024-04-09 15.81 15.84 15.42 15.51 0.1M
2024-04-08 16.00 16.09 15.75 15.75 0.1M
2024-04-05 15.71 16.15 15.67 15.98 0.2M
2024-04-04 15.91 16.10 15.75 15.78 0.1M
2024-04-03 15.88 16.00 15.78 15.92 0.1M
2024-04-02 15.67 15.97 15.54 15.88 0.1M
2024-04-01 15.88 15.96 15.66 15.74 0.2M
2024-03-28 15.89 16.10 15.80 15.95 0.2M
2024-03-27 15.82 15.99 15.70 15.88 0.2M
2024-03-26 16.06 16.13 15.65 15.66 0.1M
2024-03-25 16.20 16.33 15.97 16.03 0.2M
2024-03-22 16.70 16.71 16.20 16.20 0.1M
2024-03-21 16.66 16.92 16.47 16.70 0.2M
2024-03-20 16.60 16.87 16.42 16.77 0.1M
2024-03-19 16.55 16.61 16.18 16.53 0.2M
2024-03-18 17.25 17.25 16.55 16.58 0.3M
2024-03-15 16.75 17.19 16.75 17.07 0.2M
2024-03-14 17.24 17.24 16.64 16.83 0.1M
2024-03-13 17.59 17.94 17.48 17.55 0.1M
2024-03-12 17.63 17.75 17.47 17.53 0.1M
2024-03-11 17.52 17.78 17.33 17.61 0.2M
2024-03-08 17.52 17.79 17.38 17.59 0.1M
2024-03-07 17.45 17.69 17.14 17.39 0.2M
2024-03-06 17.01 17.67 16.79 17.57 0.2M
2024-03-05 17.52 17.52 16.81 16.88 0.2M
2024-03-04 17.84 18.14 17.50 17.55 0.2M
2024-03-01 17.92 17.92 16.97 17.73 0.4M
2024-02-29 17.81 18.10 17.61 17.97 0.2M
2024-02-28 17.78 17.84 17.57 17.61 0.1M
2024-02-27 17.52 17.89 17.40 17.77 0.3M
2024-02-26 16.92 17.45 16.66 17.44 0.2M
2024-02-23 17.28 17.43 16.79 16.92 0.2M
2024-02-22 16.30 17.38 16.00 17.00 0.4M
2024-02-21 15.27 15.62 15.02 15.56 0.2M
2024-02-20 16.18 16.32 15.17 15.45 0.3M
2024-02-16 16.28 16.28 15.85 15.93 0.2M
2024-02-15 16.34 16.41 15.82 16.31 0.2M
2024-02-14 16.22 16.30 16.05 16.21 0.1M
2024-02-13 17.13 17.13 16.03 16.07 0.2M
2024-02-12 17.19 17.40 17.15 17.28 0.1M
2024-02-09 17.10 17.27 17.02 17.19 0.1M
2024-02-08 16.68 16.99 16.66 16.99 0.1M
2024-02-07 16.74 16.85 16.58 16.70 0.1M
2024-02-06 16.63 16.75 16.50 16.72 0.1M
2024-02-05 16.84 16.88 16.40 16.69 0.1M
2024-02-02 16.92 17.16 16.75 17.02 0.1M
2024-02-01 16.56 17.07 16.56 17.04 0.1M
2024-01-31 16.74 16.90 16.56 16.56 0.1M
2024-01-30 16.90 16.90 16.59 16.77 0.1M
2024-01-29 16.58 16.80 16.38 16.80 0.1M
2024-01-26 16.43 16.65 16.41 16.58 0.1M
2024-01-25 16.37 16.61 16.36 16.46 0.2M
2024-01-24 16.46 16.50 16.20 16.25 0.1M
2024-01-23 16.45 16.56 16.21 16.27 0.1M
2024-01-22 15.76 16.32 15.76 16.32 0.2M
2024-01-19 15.59 15.61 15.40 15.61 0.1M
2024-01-18 15.41 15.56 15.26 15.52 0.1M
2024-01-17 15.29 15.50 15.26 15.46 0.1M
2024-01-16 15.25 15.54 15.17 15.31 0.1M
2024-01-12 15.20 15.40 15.07 15.22 0.1M
2024-01-11 15.20 15.24 14.97 15.12 0.1M
2024-01-10 15.07 15.19 14.97 15.15 0.1M
2024-01-09 15.12 15.19 14.78 15.00 0.1M
2024-01-08 15.30 15.34 14.98 15.19 0.1M
2024-01-05 15.00 15.38 14.90 15.19 0.1M
2024-01-04 15.21 15.36 15.02 15.03 0.1M
2024-01-03 15.46 15.58 15.10 15.17 0.1M
2024-01-02 15.48 15.51 15.14 15.42 0.1M