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 28, 2021 8.336 8.539 8.336 8.459 128,160 +0.15(+1.83%)
May 27, 2021 8.292 8.401 8.184 8.307 267,142 +0.07(+0.79%)
May 26, 2021 8.176 8.263 8.089 8.242 285,759 +0.07(+0.80%)
May 25, 2021 8.198 8.285 8.097 8.176 205,815 -0.04(-0.44%)
May 24, 2021 8.408 8.481 8.140 8.213 376,278 -0.23(-2.70%)
May 21, 2021 8.319 8.563 8.232 8.441 1,577,687 +0.20(+2.44%)
May 20, 2021 8.111 8.376 8.047 8.240 234,847 +0.09(+1.14%)
May 19, 2021 7.695 8.211 7.695 8.147 275,273 +0.39(+5.09%)
May 18, 2021 7.566 7.860 7.480 7.752 223,002 +0.22(+2.95%)
May 17, 2021 7.494 7.616 7.480 7.530 263,960 +0.04(+0.48%)
May 14, 2021 7.401 7.516 7.315 7.494 224,807 +0.17(+2.35%)
May 13, 2021 7.243 7.516 7.243 7.322 350,460 +0.09(+1.19%)
May 12, 2021 7.258 7.387 7.121 7.236 248,342 -0.02(-0.30%)
May 11, 2021 7.258 7.476 7.207 7.258 138,322 -0.09(-1.27%)
May 10, 2021 7.301 7.487 7.252 7.351 160,670 +0.04(+0.49%)
May 07, 2021 7.258 7.380 7.222 7.315 184,238 +0.04(+0.59%)
May 06, 2021 7.294 7.315 7.179 7.272 148,333 +0.00(+0.00%)
May 05, 2021 7.458 7.458 7.243 7.272 254,660 -0.21(-2.78%)
May 04, 2021 7.329 7.580 7.279 7.480 258,340 +0.11(+1.56%)
May 03, 2021 7.444 7.588 7.250 7.365 203,335 +0.00(+0.00%)
Apr 30, 2021 7.279 7.430 7.179 7.365 238,859 +0.04(+0.49%)
Apr 29, 2021 7.674 7.874 7.236 7.329 160,823 -0.27(-3.58%)
Apr 28, 2021 7.616 7.745 7.559 7.602 134,348 -0.01(-0.19%)
Apr 27, 2021 7.638 7.692 7.602 7.616 128,922 -0.03(-0.38%)
Apr 26, 2021 7.745 7.745 7.623 7.645 84,773 -0.05(-0.65%)
Apr 23, 2021 7.681 7.831 7.616 7.695 99,001 +0.05(+0.66%)
Apr 22, 2021 7.681 7.749 7.631 7.645 92,952 -0.06(-0.84%)
Apr 21, 2021 7.631 7.738 7.616 7.709 78,395 +0.06(+0.75%)
Apr 20, 2021 7.616 7.788 7.616 7.652 92,399 -0.01(-0.19%)
Apr 19, 2021 7.752 7.752 7.580 7.666 97,605 -0.07(-0.93%)
Apr 16, 2021 7.853 7.853 7.659 7.738 109,320 -0.06(-0.74%)
Apr 15, 2021 7.760 7.817 7.631 7.796 82,673 +0.11(+1.40%)
Apr 14, 2021 7.839 7.839 7.645 7.688 126,582 -0.11(-1.38%)
Apr 13, 2021 7.666 7.860 7.595 7.796 130,063 +0.10(+1.30%)
Apr 12, 2021 7.688 7.760 7.588 7.695 73,834 +0.01(+0.09%)
Apr 09, 2021 7.674 7.752 7.559 7.688 124,519 +0.04(+0.56%)
Apr 08, 2021 7.616 7.674 7.530 7.645 78,486 +0.02(+0.28%)
Apr 07, 2021 7.602 7.749 7.552 7.623 103,822 +0.00(+0.00%)
Apr 06, 2021 7.616 7.796 7.530 7.623 89,702 +0.04(+0.57%)
Apr 05, 2021 7.724 7.724 7.566 7.580 131,832 -0.11(-1.49%)
Apr 01, 2021 7.573 7.760 7.537 7.695 103,463 +0.17(+2.29%)
Mar 31, 2021 7.609 7.864 7.516 7.523 210,904 -0.11(-1.41%)
Mar 30, 2021 7.559 7.688 7.559 7.631 67,138 +0.03(+0.38%)
Mar 29, 2021 7.616 7.709 7.552 7.602 116,543 -0.06(-0.75%)
Mar 26, 2021 7.595 7.706 7.530 7.659 86,591 +0.12(+1.62%)
Mar 25, 2021 7.437 7.609 7.437 7.537 95,482 +0.05(+0.67%)
Mar 24, 2021 7.602 7.652 7.487 7.487 128,007 -0.07(-0.95%)
Mar 23, 2021 7.609 7.809 7.545 7.559 117,379 -0.07(-0.94%)
Mar 22, 2021 7.903 7.903 7.588 7.631 89,752 -0.24(-3.01%)
Mar 19, 2021 7.853 7.932 7.774 7.867 308,718 -0.01(-0.09%)
Mar 18, 2021 8.032 8.032 7.767 7.874 110,683 -0.18(-2.23%)
Mar 17, 2021 8.068 8.118 7.996 8.054 147,548 +0.01(+0.18%)
Mar 16, 2021 8.147 8.190 8.032 8.039 113,225 -0.15(-1.84%)
Mar 15, 2021 8.211 8.226 8.025 8.190 98,494 -0.04(-0.48%)
Mar 12, 2021 8.279 8.371 8.144 8.229 93,878 -0.01(-0.09%)
Mar 11, 2021 8.180 8.244 8.024 8.236 138,705 +0.06(+0.69%)
Mar 10, 2021 8.080 8.236 8.073 8.180 80,475 +0.15(+1.86%)
Mar 09, 2021 7.790 8.151 7.768 8.031 124,931 +0.23(+2.91%)
Mar 08, 2021 7.839 7.924 7.669 7.804 175,196 +0.00(+0.00%)
Mar 05, 2021 7.548 7.811 7.399 7.804 135,178 +0.33(+4.36%)
Mar 04, 2021 7.669 7.832 7.414 7.477 360,055 -0.14(-1.86%)
Mar 03, 2021 7.641 7.790 7.470 7.619 77,539 +0.15(+1.99%)
Mar 02, 2021 7.697 7.853 7.456 7.470 171,703 -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.