Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.16 +0.17 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 8.160 8.359 8.160 8.281 130,921 +0.15(+1.83%)
May 27, 2021 8.118 8.224 8.011 8.132 272,896 +0.06(+0.79%)
May 26, 2021 8.004 8.089 7.919 8.068 291,915 +0.06(+0.80%)
May 25, 2021 8.025 8.110 7.926 8.004 210,249 -0.04(-0.44%)
May 24, 2021 8.231 8.302 7.968 8.039 384,383 -0.22(-2.71%)
May 21, 2021 8.144 8.382 8.058 8.263 1,611,671 +0.20(+2.44%)
May 20, 2021 7.940 8.200 7.877 8.066 239,906 +0.09(+1.14%)
May 19, 2021 7.533 8.038 7.533 7.975 281,203 +0.39(+5.09%)
May 18, 2021 7.406 7.694 7.322 7.589 227,805 +0.22(+2.95%)
May 17, 2021 7.336 7.456 7.322 7.371 269,646 +0.04(+0.48%)
May 14, 2021 7.245 7.357 7.161 7.336 229,650 +0.17(+2.35%)
May 13, 2021 7.091 7.357 7.091 7.168 358,009 +0.08(+1.19%)
May 12, 2021 7.105 7.231 6.971 7.084 253,691 -0.02(-0.30%)
May 11, 2021 7.105 7.319 7.055 7.105 141,301 -0.09(-1.27%)
May 10, 2021 7.147 7.329 7.099 7.196 164,130 +0.04(+0.49%)
May 07, 2021 7.105 7.224 7.070 7.161 188,206 +0.04(+0.59%)
May 06, 2021 7.140 7.161 7.027 7.119 151,529 +0.00(+0.00%)
May 05, 2021 7.301 7.301 7.091 7.119 260,145 -0.20(-2.78%)
May 04, 2021 7.175 7.421 7.126 7.322 263,904 +0.11(+1.56%)
May 03, 2021 7.287 7.428 7.098 7.210 207,715 +0.00(+0.00%)
Apr 30, 2021 7.126 7.273 7.027 7.210 244,004 +0.04(+0.49%)
Apr 29, 2021 7.512 7.708 7.084 7.175 164,287 -0.27(-3.58%)
Apr 28, 2021 7.456 7.582 7.399 7.442 137,242 -0.01(-0.19%)
Apr 27, 2021 7.477 7.529 7.442 7.456 131,699 -0.03(-0.38%)
Apr 26, 2021 7.582 7.582 7.463 7.484 86,599 -0.05(-0.65%)
Apr 23, 2021 7.519 7.666 7.456 7.533 101,134 +0.05(+0.66%)
Apr 22, 2021 7.519 7.586 7.470 7.484 94,955 -0.06(-0.84%)
Apr 21, 2021 7.470 7.575 7.456 7.547 80,084 +0.06(+0.75%)
Apr 20, 2021 7.456 7.624 7.456 7.491 94,389 -0.01(-0.19%)
Apr 19, 2021 7.589 7.589 7.421 7.505 99,708 -0.07(-0.93%)
Apr 16, 2021 7.687 7.687 7.498 7.575 111,675 -0.06(-0.74%)
Apr 15, 2021 7.596 7.652 7.470 7.631 84,454 +0.11(+1.40%)
Apr 14, 2021 7.673 7.673 7.484 7.526 129,309 -0.11(-1.38%)
Apr 13, 2021 7.505 7.694 7.435 7.631 132,864 +0.10(+1.30%)
Apr 12, 2021 7.526 7.596 7.428 7.533 75,424 +0.01(+0.09%)
Apr 09, 2021 7.512 7.589 7.399 7.526 127,201 +0.04(+0.56%)
Apr 08, 2021 7.456 7.512 7.371 7.484 80,176 +0.02(+0.28%)
Apr 07, 2021 7.442 7.586 7.392 7.463 106,058 +0.00(+0.00%)
Apr 06, 2021 7.456 7.631 7.371 7.463 91,634 +0.04(+0.57%)
Apr 05, 2021 7.561 7.561 7.406 7.421 134,672 -0.11(-1.49%)
Apr 01, 2021 7.414 7.596 7.378 7.533 105,692 +0.17(+2.29%)
Mar 31, 2021 7.449 7.698 7.357 7.364 215,447 -0.11(-1.41%)
Mar 30, 2021 7.399 7.526 7.399 7.470 68,584 +0.03(+0.38%)
Mar 29, 2021 7.456 7.547 7.392 7.442 119,053 -0.06(-0.75%)
Mar 26, 2021 7.435 7.543 7.371 7.498 88,456 +0.12(+1.62%)
Mar 25, 2021 7.280 7.449 7.280 7.378 97,539 +0.05(+0.67%)
Mar 24, 2021 7.442 7.491 7.329 7.329 130,765 -0.07(-0.95%)
Mar 23, 2021 7.449 7.644 7.385 7.399 119,908 -0.07(-0.94%)
Mar 22, 2021 7.736 7.736 7.428 7.470 91,686 -0.23(-3.01%)
Mar 19, 2021 7.687 7.765 7.610 7.701 315,367 -0.01(-0.09%)
Mar 18, 2021 7.863 7.863 7.603 7.708 113,068 -0.18(-2.23%)
Mar 17, 2021 7.898 7.947 7.828 7.884 150,727 +0.01(+0.18%)
Mar 16, 2021 7.975 8.017 7.863 7.870 115,664 -0.15(-1.84%)
Mar 15, 2021 8.038 8.052 7.856 8.017 100,615 -0.04(-0.48%)
Mar 12, 2021 8.104 8.195 7.973 8.056 95,900 -0.01(-0.09%)
Mar 11, 2021 8.007 8.070 7.854 8.063 141,693 +0.06(+0.69%)
Mar 10, 2021 7.910 8.063 7.903 8.007 82,209 +0.15(+1.86%)
Mar 09, 2021 7.625 7.979 7.604 7.861 127,622 +0.22(+2.91%)
Mar 08, 2021 7.674 7.757 7.507 7.639 178,970 +0.00(+0.00%)
Mar 05, 2021 7.389 7.646 7.243 7.639 138,090 +0.32(+4.36%)
Mar 04, 2021 7.507 7.667 7.257 7.320 367,811 -0.14(-1.86%)
Mar 03, 2021 7.479 7.625 7.313 7.459 79,209 +0.15(+1.99%)
Mar 02, 2021 7.535 7.688 7.299 7.313 175,402 -0.24(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.