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

Spok Holdings Inc (NQ: SPOK )

15.07 -0.83 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2020 6.713 7.240 6.616 7.115 134,668 +0.37(+5.55%)
May 28, 2020 7.219 7.330 6.672 6.741 182,746 -0.37(-5.26%)
May 27, 2020 7.254 7.254 6.935 7.115 235,580 +0.00(+0.00%)
May 26, 2020 7.323 7.337 7.091 7.115 130,912 +0.01(+0.10%)
May 22, 2020 7.281 7.281 6.907 7.108 63,509 -0.12(-1.72%)
May 21, 2020 7.344 7.358 7.226 7.233 57,647 -0.06(-0.81%)
May 20, 2020 7.353 7.477 7.237 7.292 79,834 +0.09(+1.24%)
May 19, 2020 7.203 7.504 7.128 7.203 127,289 -0.03(-0.38%)
May 18, 2020 7.312 7.559 7.203 7.230 103,874 +0.23(+3.33%)
May 15, 2020 6.778 7.175 6.682 6.997 104,136 +0.26(+3.86%)
May 14, 2020 6.765 6.771 6.511 6.737 108,727 -0.15(-2.19%)
May 13, 2020 6.854 6.908 6.558 6.888 119,568 +0.03(+0.50%)
May 12, 2020 7.511 7.538 6.819 6.854 85,131 -0.68(-9.00%)
May 11, 2020 7.668 7.737 7.470 7.531 181,677 -0.15(-1.96%)
May 08, 2020 7.531 7.716 7.518 7.682 147,806 +0.16(+2.19%)
May 07, 2020 7.593 7.593 7.203 7.518 102,520 +0.10(+1.29%)
May 06, 2020 7.141 7.525 7.134 7.422 148,574 +0.25(+3.53%)
May 05, 2020 7.182 7.381 7.100 7.169 174,453 +0.08(+1.06%)
May 04, 2020 6.751 7.121 6.600 7.093 163,549 +0.31(+4.65%)
May 01, 2020 6.915 7.067 6.669 6.778 201,699 -0.25(-3.51%)
Apr 30, 2020 7.648 7.812 6.806 7.025 238,839 -0.90(-11.32%)
Apr 29, 2020 7.703 8.175 7.641 7.922 211,066 +0.33(+4.33%)
Apr 28, 2020 7.579 7.655 7.442 7.593 61,240 +0.16(+2.12%)
Apr 27, 2020 7.511 7.682 7.353 7.436 89,447 -0.03(-0.46%)
Apr 24, 2020 7.292 7.538 7.220 7.470 70,251 +0.22(+3.02%)
Apr 23, 2020 7.655 7.730 7.244 7.251 139,107 -0.42(-5.45%)
Apr 22, 2020 7.675 7.730 7.600 7.668 193,704 +0.14(+1.82%)
Apr 21, 2020 7.353 7.696 7.319 7.531 129,588 +0.01(+0.09%)
Apr 20, 2020 7.449 7.730 7.449 7.525 135,946 -0.13(-1.70%)
Apr 17, 2020 7.593 7.730 7.593 7.655 173,073 +0.12(+1.64%)
Apr 16, 2020 7.312 7.552 7.251 7.531 160,809 +0.21(+2.80%)
Apr 15, 2020 7.025 7.442 7.025 7.326 123,759 +0.14(+2.00%)
Apr 14, 2020 7.189 7.429 7.093 7.182 90,484 +0.08(+1.06%)
Apr 13, 2020 7.415 7.415 6.982 7.107 82,733 -0.36(-4.77%)
Apr 09, 2020 7.449 7.559 7.292 7.463 99,608 +0.11(+1.49%)
Apr 08, 2020 7.579 7.600 7.285 7.353 135,427 -0.18(-2.36%)
Apr 07, 2020 7.566 7.634 7.306 7.531 154,355 +0.10(+1.29%)
Apr 06, 2020 7.634 7.703 7.230 7.436 157,983 -0.19(-2.51%)
Apr 03, 2020 7.586 7.668 7.209 7.627 286,118 +0.05(+0.63%)
Apr 02, 2020 7.353 7.586 7.155 7.579 174,837 +0.23(+3.17%)
Apr 01, 2020 7.148 7.456 6.970 7.347 283,131 +0.03(+0.37%)
Mar 31, 2020 7.059 7.388 6.888 7.319 199,151 +0.23(+3.19%)
Mar 30, 2020 7.196 7.196 6.847 7.093 88,893 -0.08(-1.05%)
Mar 27, 2020 7.292 7.347 6.833 7.169 123,853 -0.20(-2.70%)
Mar 26, 2020 7.326 7.600 7.264 7.367 250,110 +0.10(+1.32%)
Mar 25, 2020 7.360 7.586 7.223 7.271 228,291 -0.08(-1.03%)
Mar 24, 2020 7.340 7.381 7.004 7.347 175,321 +0.25(+3.57%)
Mar 23, 2020 7.093 7.292 6.703 7.093 175,372 +0.08(+1.07%)
Mar 20, 2020 6.854 7.340 6.546 7.018 258,076 +0.18(+2.71%)
Mar 19, 2020 7.039 7.090 6.628 6.833 223,173 -0.36(-4.95%)
Mar 18, 2020 7.470 7.744 6.977 7.189 191,308 -0.72(-9.09%)
Mar 17, 2020 6.155 8.380 6.155 7.908 497,567 +1.98(+33.37%)
Mar 16, 2020 6.224 6.224 5.840 5.929 258,683 -0.51(-7.87%)
Mar 13, 2020 6.292 6.436 6.039 6.436 302,038 +0.50(+8.48%)
Mar 12, 2020 6.419 6.540 5.886 5.933 300,186 -0.82(-12.10%)
Mar 11, 2020 6.756 7.121 6.695 6.749 156,718 -0.18(-2.53%)
Mar 10, 2020 6.878 6.945 6.716 6.925 334,981 +0.23(+3.43%)
Mar 09, 2020 6.898 6.992 6.682 6.695 227,008 -0.43(-6.06%)
Mar 06, 2020 6.851 7.181 6.851 7.127 86,525 +0.00(+0.00%)
Mar 05, 2020 7.134 7.242 7.015 7.127 106,457 -0.24(-3.30%)
Mar 04, 2020 7.053 7.384 6.935 7.370 113,031 +0.58(+8.49%)
Mar 03, 2020 6.911 6.979 6.770 6.793 192,029 -0.19(-2.66%)
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.