Free Trial

Spok (SPOK) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SPOK Stock Alerts
$14.88
-0.32 (-2.11%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Spok Stock Price Performance

5 Day
Performance
-0.27%
1 Month
Performance
-5.23%
3 Month
Performance
-14.65%
6 Month
Performance
-12.46%
Year-To-Date
Performance
-2.91%
1 Year
Performance
+24.73%
Receive SPOK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spok and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SPOK Stock Chart for Tuesday, May, 28, 2024

SPOK Chart by TradingView

Spok Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$15.20$15.20$15.25$15.0583,900 shs$307.80 million
05/24/2024$15.07$15.20
+0.86%		$15.25$15.0583,822 shs$307.80 million
05/23/2024$15.90$15.07
-5.22%		$15.67$15.03135,641 shs$305.17 million
05/22/2024$15.84$15.90
+0.38%		$16.10$15.59147,812 shs$321.98 million
05/21/2024$15.98$15.84
-0.88%		$16.04$15.75116,177 shs$320.76 million
05/20/2024$15.77$15.98
+1.33%		$16.21$15.83141,942 shs$323.60 million
05/17/2024$15.31$15.77
+3.00%		$15.80$15.37139,431 shs$319.34 million
05/16/2024$15.32$15.31
-0.07%		$15.41$15.1985,022 shs$310.03 million
05/15/2024$15.10$15.32
+1.46%		$15.34$15.0790,329 shs$310.23 million
05/14/2024$14.76$15.10
+2.30%		$15.22$14.80148,270 shs$305.72 million
05/13/2024$14.95$14.76
-1.27%		$15.06$14.63143,354 shs$298.89 million
05/10/2024$15.21$14.95
-1.71%		$15.18$14.88119,617 shs$302.68 million
05/09/2024$14.94$15.21
+1.81%		$15.22$14.80152,572 shs$307.94 million
05/08/2024$14.58$14.94
+2.47%		$15.14$14.48185,998 shs$302.54 million
05/07/2024$14.33$14.58
+1.74%		$14.68$14.30150,479 shs$295.25 million
05/06/2024$14.38$14.33
-0.35%		$14.52$14.21137,477 shs$290.18 million
05/03/2024$14.45$14.38
-0.48%		$14.85$14.23210,628 shs$291.20 million
05/02/2024$15.72$14.45
-8.08%		$15.74$13.24491,087 shs$292.61 million
05/01/2024$15.45$15.72
+1.75%		$16.00$15.50149,979 shs$316.60 million
04/30/2024$15.80$15.45
-2.22%		$15.73$15.43101,583 shs$311.16 million
04/29/2024$15.86$15.80
-0.38%		$15.99$15.69105,894 shs$318.15 million
04/26/2024$15.44$15.86
+2.72%		$15.87$15.4187,668 shs$319.42 million
04/25/2024$15.55$15.44
-0.71%		$15.54$15.2793,069 shs$310.96 million
04/24/2024$15.40$15.55
+0.97%		$15.56$15.2886,937 shs$313.12 million
04/23/2024$15.22$15.40
+1.18%		$15.47$15.22107,619 shs$310.16 million
04/22/2024$15.01$15.22
+1.40%		$15.38$15.00167,652 shs$306.53 million
04/19/2024$14.89$15.01
+0.81%		$15.14$14.8098,391 shs$302.30 million
04/18/2024$14.91$14.89
-0.13%		$15.16$14.89119,674 shs$299.89 million
04/17/2024$15.06$14.91
-1.00%		$15.19$14.85123,447 shs$300.29 million
04/16/2024$15.10$15.06
-0.26%		$15.19$14.81113,515 shs$303.31 million
04/15/2024$15.42$15.10
-2.08%		$15.51$15.04138,778 shs$304.05 million
04/12/2024$15.54$15.42
-0.77%		$15.67$15.3382,492 shs$310.56 million
04/11/2024$15.27$15.54
+1.77%		$15.62$15.3079,838 shs$312.91 million
04/10/2024$15.51$15.27
-1.55%		$15.50$15.05156,747 shs$307.48 million
04/09/2024$15.75$15.51
-1.52%		$15.84$15.42141,025 shs$312.37 million
04/08/2024$15.98$15.75
-1.44%		$16.09$15.75118,568 shs$317.21 million
04/05/2024$15.78$15.98
+1.27%		$16.15$15.67152,448 shs$321.84 million
04/04/2024$15.92$15.78
-0.88%		$16.10$15.75138,164 shs$317.81 million
04/03/2024$15.88$15.92
+0.25%		$16.00$15.78123,996 shs$320.63 million
04/02/2024$15.74$15.88
+0.89%		$15.97$15.55141,261 shs$319.82 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/01/2024$15.95$15.74
-1.32%		$15.96$15.66205,508 shs$317.00 million
03/29/2024$15.95$15.95$16.10$15.80160,593 shs$321.23 million
03/28/2024$15.88$15.95
+0.44%		$16.10$15.80160,488 shs$321.23 million
03/27/2024$15.66$15.88
+1.40%		$15.99$15.70181,265 shs$319.82 million
03/26/2024$16.03$15.66
-2.31%		$16.13$15.65106,665 shs$315.39 million
03/25/2024$16.20$16.03
-1.05%		$16.33$15.97165,465 shs$322.78 million
03/22/2024$16.70$16.20
-2.99%		$16.71$16.20111,014 shs$326.27 million
03/21/2024$16.77$16.70
-0.42%		$16.91$16.47154,371 shs$336.34 million
03/20/2024$16.53$16.77
+1.45%		$16.87$16.42140,502 shs$337.75 million
03/19/2024$16.58$16.53
-0.30%		$16.61$16.18216,200 shs$332.91 million
03/18/2024$17.07$16.58
-2.87%		$17.25$16.55275,530 shs$333.92 million
03/15/2024$16.83$17.07
+1.43%		$17.18$16.75210,807 shs$343.79 million
03/14/2024$17.55$16.83
-4.10%		$17.24$16.64138,392 shs$338.96 million
03/13/2024$17.53$17.55
+0.11%		$17.94$17.48106,950 shs$353.46 million
03/12/2024$17.61$17.53
-0.45%		$17.75$17.47129,179 shs$353.05 million
03/11/2024$17.59$17.61
+0.11%		$17.78$17.33161,386 shs$354.60 million
03/08/2024$17.39$17.59
+1.15%		$17.79$17.3899,518 shs$354.26 million
03/07/2024$17.57$17.39
-1.02%		$17.69$17.14157,180 shs$350.24 million
03/06/2024$16.88$17.57
+4.09%		$17.67$16.79231,483 shs$353.86 million
03/05/2024$17.55$16.88
-3.82%		$17.52$16.81224,363 shs$339.96 million
03/04/2024$17.73$17.55
-1.02%		$18.14$17.50234,872 shs$353.46 million
03/01/2024$17.97$17.73
-1.34%		$17.92$16.97369,408 shs$357.08 million
02/29/2024$17.61$17.97
+2.04%		$18.10$17.61156,413 shs$361.92 million
02/28/2024$17.77$17.61
-0.90%		$17.84$17.5797,070 shs$354.67 million
02/27/2024$17.44$17.77
+1.89%		$17.89$17.40257,501 shs$357.89 million

Related Companies:
This page (NASDAQ:SPOK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders