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

Spok Holdings Inc (NQ: SPOK )

15.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 7.269 7.443 7.087 7.168 139,863 -0.12(-1.67%)
Jan 30, 2020 7.276 7.357 7.235 7.289 68,463 -0.07(-0.92%)
Jan 29, 2020 7.472 7.492 7.297 7.357 56,558 -0.13(-1.80%)
Jan 28, 2020 7.438 7.593 7.438 7.492 33,072 +0.08(+1.09%)
Jan 27, 2020 7.539 7.553 7.364 7.411 51,467 -0.18(-2.40%)
Jan 24, 2020 7.721 7.802 7.586 7.593 53,041 -0.07(-0.92%)
Jan 23, 2020 7.762 7.762 7.661 7.664 96,216 -0.06(-0.83%)
Jan 22, 2020 7.748 7.823 7.701 7.728 44,843 -0.03(-0.43%)
Jan 21, 2020 7.775 7.856 7.634 7.762 64,085 +0.01(+0.09%)
Jan 17, 2020 7.877 7.877 7.674 7.755 56,449 -0.08(-1.03%)
Jan 16, 2020 7.816 7.958 7.809 7.836 56,063 +0.06(+0.78%)
Jan 15, 2020 7.782 7.924 7.715 7.775 53,293 -0.03(-0.43%)
Jan 14, 2020 7.593 7.877 7.593 7.809 54,718 +0.15(+1.98%)
Jan 13, 2020 7.762 7.850 7.512 7.657 115,560 -0.10(-1.26%)
Jan 10, 2020 7.843 7.870 7.728 7.755 109,194 -0.07(-0.95%)
Jan 09, 2020 7.931 8.113 7.816 7.829 81,738 -0.10(-1.28%)
Jan 08, 2020 8.052 8.160 7.856 7.931 76,478 -0.12(-1.51%)
Jan 07, 2020 8.066 8.207 7.897 8.052 69,934 -0.05(-0.67%)
Jan 06, 2020 8.140 8.140 7.991 8.106 58,252 -0.04(-0.50%)
Jan 03, 2020 8.052 8.174 7.964 8.147 95,267 -0.04(-0.49%)
Jan 02, 2020 8.322 8.322 8.160 8.187 96,073 -0.07(-0.82%)
Dec 31, 2019 8.140 8.309 8.133 8.255 85,932 +0.07(+0.91%)
Dec 30, 2019 8.099 8.241 8.099 8.180 61,889 +0.01(+0.08%)
Dec 27, 2019 8.228 8.275 8.099 8.174 58,819 -0.03(-0.41%)
Dec 26, 2019 7.971 8.228 7.971 8.207 70,382 +0.24(+2.96%)
Dec 24, 2019 7.937 8.006 7.924 7.971 23,705 +0.02(+0.25%)
Dec 23, 2019 8.282 8.282 7.931 7.951 87,528 -0.31(-3.76%)
Dec 20, 2019 8.369 8.606 8.214 8.261 425,220 -0.12(-1.45%)
Dec 19, 2019 8.261 8.396 8.241 8.383 66,218 +0.13(+1.64%)
Dec 18, 2019 8.039 8.302 7.985 8.248 69,867 +0.20(+2.43%)
Dec 17, 2019 7.998 8.099 7.998 8.052 51,799 +0.05(+0.59%)
Dec 16, 2019 8.012 8.207 7.991 8.005 65,230 +0.05(+0.68%)
Dec 13, 2019 8.086 8.093 7.870 7.951 69,931 -0.10(-1.26%)
Dec 12, 2019 8.113 8.309 8.018 8.052 78,296 -0.05(-0.58%)
Dec 11, 2019 8.153 8.217 8.086 8.099 45,590 -0.09(-1.15%)
Dec 10, 2019 8.126 8.268 8.079 8.194 56,708 +0.07(+0.83%)
Dec 09, 2019 8.174 8.234 8.113 8.126 59,019 -0.07(-0.91%)
Dec 06, 2019 8.140 8.261 8.113 8.201 106,082 +0.14(+1.76%)
Dec 05, 2019 8.234 8.329 8.059 8.059 53,727 -0.18(-2.13%)
Dec 04, 2019 8.147 8.295 8.039 8.234 83,178 +0.10(+1.24%)
Dec 03, 2019 7.694 8.140 7.694 8.133 104,675 +0.25(+3.17%)
Dec 02, 2019 8.329 8.329 7.802 7.883 111,650 -0.43(-5.12%)
Nov 29, 2019 8.336 8.477 8.255 8.309 77,635 -0.11(-1.36%)
Nov 27, 2019 8.504 8.687 8.376 8.423 44,892 -0.05(-0.64%)
Nov 26, 2019 8.633 8.781 8.444 8.477 429,375 -0.11(-1.34%)
Nov 25, 2019 8.369 8.639 8.268 8.592 124,558 +0.21(+2.50%)
Nov 22, 2019 7.789 8.430 7.667 8.383 150,382 +0.68(+8.85%)
Nov 21, 2019 7.640 7.742 7.573 7.701 63,825 +0.10(+1.33%)
Nov 20, 2019 7.796 7.890 7.559 7.600 119,512 -0.24(-3.10%)
Nov 19, 2019 7.870 7.958 7.769 7.843 113,145 -0.04(-0.47%)
Nov 18, 2019 7.708 7.897 7.634 7.880 115,142 +0.11(+1.43%)
Nov 15, 2019 7.870 7.931 7.728 7.769 88,155 -0.11(-1.46%)
Nov 14, 2019 7.964 7.964 7.836 7.883 93,915 -0.01(-0.13%)
Nov 13, 2019 7.893 7.917 7.813 7.893 86,474 -0.07(-0.84%)
Nov 12, 2019 8.014 8.094 7.907 7.960 89,082 -0.05(-0.67%)
Nov 11, 2019 7.893 8.027 7.883 8.014 69,205 +0.09(+1.10%)
Nov 08, 2019 7.994 8.127 7.860 7.927 136,716 -0.16(-1.98%)
Nov 07, 2019 8.127 8.181 8.074 8.087 53,530 -0.06(-0.74%)
Nov 06, 2019 8.201 8.214 8.111 8.147 99,434 +0.01(+0.08%)
Nov 05, 2019 7.987 8.241 7.987 8.141 83,296 +0.15(+1.92%)
Nov 04, 2019 7.954 8.107 7.773 7.987 102,629 +0.13(+1.61%)
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.