Spok Holdings Inc (SPOK)
14.31
-0.07
(-0.49%)
USD |
NASDAQ |
May 06, 16:00
14.24
-0.07
(-0.49%)
After-Hours: 20:00
Spok Holdings Price: 14.31 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 14.58 | 14.84 | 14.22 | 14.38 | 210628.0 |
May 02, 2024 | 15.00 | 15.74 | 13.24 | 14.45 | 491482.0 |
May 01, 2024 | 15.53 | 16.00 | 15.50 | 15.72 | 150179.0 |
Apr 30, 2024 | 15.73 | 15.73 | 15.43 | 15.45 | 101583.0 |
Apr 29, 2024 | 15.90 | 15.99 | 15.69 | 15.80 | 105994.0 |
Apr 26, 2024 | 15.50 | 15.87 | 15.41 | 15.86 | 87668.00 |
Apr 25, 2024 | 15.42 | 15.54 | 15.27 | 15.44 | 93073.00 |
Apr 24, 2024 | 15.40 | 15.56 | 15.28 | 15.55 | 86940.00 |
Apr 23, 2024 | 15.22 | 15.47 | 15.22 | 15.40 | 107619.0 |
Apr 22, 2024 | 15.09 | 15.38 | 15.00 | 15.22 | 167652.0 |
Apr 19, 2024 | 14.80 | 15.14 | 14.80 | 15.01 | 98391.00 |
Apr 18, 2024 | 14.91 | 15.16 | 14.89 | 14.89 | 119674.0 |
Apr 17, 2024 | 15.03 | 15.19 | 14.85 | 14.91 | 123457.0 |
Apr 16, 2024 | 15.10 | 15.18 | 14.81 | 15.06 | 114521.0 |
Apr 15, 2024 | 15.41 | 15.51 | 15.04 | 15.10 | 138778.0 |
Apr 12, 2024 | 15.54 | 15.67 | 15.33 | 15.42 | 82492.00 |
Apr 11, 2024 | 15.36 | 15.62 | 15.30 | 15.54 | 80148.00 |
Apr 10, 2024 | 15.30 | 15.50 | 15.05 | 15.27 | 156747.0 |
Apr 09, 2024 | 15.81 | 15.84 | 15.42 | 15.51 | 141036.0 |
Apr 08, 2024 | 16.00 | 16.09 | 15.75 | 15.75 | 118572.0 |
Apr 05, 2024 | 15.71 | 16.15 | 15.67 | 15.98 | 152448.0 |
Apr 04, 2024 | 15.91 | 16.10 | 15.75 | 15.78 | 138264.0 |
Apr 03, 2024 | 15.88 | 16.00 | 15.78 | 15.92 | 123996.0 |
Apr 02, 2024 | 15.67 | 15.97 | 15.54 | 15.88 | 141271.0 |
Apr 01, 2024 | 15.88 | 15.96 | 15.66 | 15.74 | 205512.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.26
Minimum
Jul 01 2022
17.97
Maximum
Feb 29 2024
11.01
Average
10.57
Median
Aug 12 2020
Price Benchmarks
Ontrak Inc | 0.247 |
DarioHealth Corp | 1.61 |
National Research Corp | 35.18 |
LogicMark Inc | 0.849 |
FOXO Technologies Inc | 0.277 |
Price Related Metrics
PE Ratio | 17.24 |
PS Ratio | 2.070 |
Price to Book Value | 1.809 |
Price to Free Cash Flow | 13.29 |
Earnings Yield | 5.80% |
Market Cap | 288.15M |
Operating PE Ratio | 12.68 |
Normalized PE Ratio | 16.07 |