SPOK(SPOK)
SPOK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.01 | $11.06 | $10.93 | $11.02 | 161,181 |
| 5/20/2026 | $10.89 | $11.07 | $10.89 | $11.04 | 157,721 |
| 5/19/2026 | $10.99 | $11.13 | $10.90 | $10.96 | 141,200 |
| 5/18/2026 | $10.80 | $11.02 | $10.77 | $10.99 | 168,300 |
| 5/15/2026 | $10.91 | $10.96 | $10.80 | $10.85 | 134,901 |
| 5/14/2026 | $10.98 | $11.00 | $10.86 | $10.93 | 145,000 |
| 5/13/2026 | $10.81 | $11.02 | $10.75 | $10.94 | 209,781 |
| 5/12/2026 | $10.69 | $10.85 | $10.65 | $10.74 | 373,418 |
| 5/11/2026 | $10.88 | $10.92 | $10.63 | $10.66 | 214,500 |
| 5/8/2026 | $10.85 | $10.93 | $10.70 | $10.89 | 113,700 |
| 5/7/2026 | $10.59 | $10.86 | $10.55 | $10.83 | 164,308 |
| 5/6/2026 | $10.93 | $10.99 | $10.61 | $10.62 | 152,409 |
| 5/5/2026 | $10.80 | $11.08 | $10.76 | $10.87 | 199,566 |
| 5/4/2026 | $10.45 | $10.79 | $10.33 | $10.78 | 254,010 |
| 5/1/2026 | $10.74 | $10.96 | $10.42 | $10.54 | 229,312 |
| 4/30/2026 | $10.63 | $11.01 | $9.95 | $10.69 | 283,931 |
| 4/29/2026 | $11.47 | $11.53 | $11.03 | $11.05 | 263,496 |
| 4/28/2026 | $11.40 | $11.51 | $11.35 | $11.47 | 113,905 |
| 4/27/2026 | $11.38 | $11.44 | $11.31 | $11.32 | 137,200 |
| 4/24/2026 | $11.27 | $11.43 | $11.27 | $11.37 | 75,048 |
| 4/23/2026 | $11.30 | $11.45 | $11.30 | $11.37 | 65,916 |
| 4/22/2026 | $11.25 | $11.50 | $11.18 | $11.32 | 136,431 |
| 4/21/2026 | $11.52 | $11.53 | $11.24 | $11.24 | 152,029 |
| 4/20/2026 | $11.48 | $11.51 | $11.36 | $11.48 | 124,108 |
| 4/17/2026 | $11.39 | $11.67 | $11.35 | $11.50 | 160,500 |
| 4/16/2026 | $11.06 | $11.35 | $11.06 | $11.32 | 152,306 |
| 4/15/2026 | $11.10 | $11.22 | $11.05 | $11.07 | 128,900 |
| 4/14/2026 | $11.00 | $11.13 | $10.93 | $11.10 | 131,260 |
| 4/13/2026 | $11.11 | $11.14 | $10.94 | $11.02 | 128,900 |
| 4/10/2026 | $11.29 | $11.32 | $11.08 | $11.11 | 104,500 |
| 4/9/2026 | $11.23 | $11.35 | $11.15 | $11.29 | 120,723 |
| 4/8/2026 | $11.32 | $11.45 | $11.20 | $11.27 | 190,210 |
| 4/7/2026 | $11.10 | $11.22 | $11.09 | $11.15 | 190,000 |
| 4/6/2026 | $11.11 | $11.25 | $11.07 | $11.10 | 213,505 |
| 4/2/2026 | $11.03 | $11.13 | $10.93 | $11.13 | 128,325 |
| 4/1/2026 | $10.90 | $11.20 | $10.90 | $11.09 | 227,922 |
| 3/31/2026 | $11.30 | $11.35 | $10.81 | $10.90 | 272,700 |
| 3/30/2026 | $11.13 | $11.37 | $11.12 | $11.24 | 184,135 |
| 3/27/2026 | $11.12 | $11.19 | $11.04 | $11.08 | 161,109 |
| 3/26/2026 | $11.12 | $11.28 | $11.10 | $11.13 | 119,208 |
| 3/25/2026 | $11.29 | $11.30 | $11.02 | $11.13 | 149,600 |
| 3/24/2026 | $11.35 | $11.46 | $11.20 | $11.27 | 196,600 |
| 3/23/2026 | $11.17 | $11.41 | $11.01 | $11.35 | 145,629 |
| 3/20/2026 | $11.30 | $11.35 | $11.01 | $11.06 | 262,708 |
| 3/19/2026 | $11.23 | $11.41 | $11.20 | $11.33 | 132,214 |
| 3/18/2026 | $11.37 | $11.41 | $11.20 | $11.23 | 156,248 |
| 3/17/2026 | $11.43 | $11.68 | $11.33 | $11.48 | 151,300 |
| 3/16/2026 | $11.50 | $11.58 | $11.28 | $11.43 | 186,610 |
| 3/13/2026 | $11.99 | $12.20 | $11.69 | $11.78 | 259,006 |
| 3/12/2026 | $12.07 | $12.20 | $11.91 | $11.98 | 186,400 |
| 3/11/2026 | $12.25 | $12.26 | $12.07 | $12.13 | 181,900 |
| 3/10/2026 | $12.25 | $12.44 | $12.19 | $12.26 | 114,300 |
| 3/9/2026 | $12.47 | $12.49 | $12.13 | $12.26 | 148,034 |
| 3/6/2026 | $12.30 | $12.57 | $12.26 | $12.54 | 162,639 |
| 3/5/2026 | $12.17 | $12.42 | $12.16 | $12.41 | 116,625 |
| 3/4/2026 | $12.16 | $12.34 | $12.03 | $12.25 | 188,800 |
| 3/3/2026 | $12.10 | $12.34 | $11.89 | $12.23 | 189,300 |
| 3/2/2026 | $12.06 | $12.25 | $11.91 | $12.11 | 305,500 |
| 2/27/2026 | $11.92 | $12.31 | $11.68 | $12.14 | 438,900 |
| 2/26/2026 | $13.36 | $13.53 | $11.81 | $11.92 | 846,619 |
| 2/25/2026 | $13.86 | $13.89 | $13.70 | $13.77 | 173,800 |
| 2/24/2026 | $13.87 | $13.97 | $13.70 | $13.81 | 131,117 |
| 2/23/2026 | $13.53 | $13.93 | $13.52 | $13.82 | 161,230 |
| 2/20/2026 | $13.52 | $13.62 | $13.38 | $13.56 | 380,800 |