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

Spok Holdings Inc (NQ: SPOK )

15.20 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 7.947 7.960 7.813 7.947 70,914 -0.05(-0.58%)
Oct 30, 2019 7.914 8.047 7.914 7.994 86,030 +0.02(+0.25%)
Oct 29, 2019 7.740 7.987 7.740 7.974 92,618 +0.15(+1.96%)
Oct 28, 2019 7.633 7.840 7.493 7.820 128,574 +0.26(+3.45%)
Oct 25, 2019 7.506 7.680 7.466 7.560 89,846 +0.02(+0.27%)
Oct 24, 2019 7.406 7.827 7.386 7.540 116,142 -0.18(-2.34%)
Oct 23, 2019 7.513 7.720 7.466 7.720 78,015 +0.15(+1.94%)
Oct 22, 2019 7.419 7.620 7.379 7.573 60,971 +0.18(+2.44%)
Oct 21, 2019 7.533 7.613 7.343 7.393 120,052 -0.11(-1.42%)
Oct 18, 2019 7.540 7.636 7.433 7.499 65,138 -0.09(-1.23%)
Oct 17, 2019 7.593 7.713 7.560 7.593 83,615 +0.01(+0.09%)
Oct 16, 2019 7.693 7.767 7.526 7.586 54,993 -0.07(-0.96%)
Oct 15, 2019 7.620 7.753 7.593 7.660 85,701 +0.03(+0.44%)
Oct 14, 2019 7.660 7.660 7.520 7.626 50,240 -0.12(-1.55%)
Oct 11, 2019 7.533 7.840 7.466 7.747 102,424 +0.26(+3.48%)
Oct 10, 2019 7.586 7.600 7.419 7.486 92,857 -0.09(-1.23%)
Oct 09, 2019 7.513 7.680 7.473 7.580 70,774 +0.13(+1.79%)
Oct 08, 2019 7.600 7.630 7.393 7.446 102,646 -0.17(-2.28%)
Oct 07, 2019 7.606 7.696 7.580 7.620 68,780 +0.01(+0.18%)
Oct 04, 2019 7.486 7.613 7.426 7.606 65,438 +0.12(+1.61%)
Oct 03, 2019 7.553 7.553 7.426 7.486 58,202 -0.06(-0.84%)
Oct 02, 2019 7.686 7.807 7.439 7.550 87,543 -0.18(-2.29%)
Oct 01, 2019 8.007 8.080 7.727 7.727 60,508 -0.25(-3.10%)
Sep 30, 2019 8.141 8.207 7.967 7.974 80,575 -0.16(-1.97%)
Sep 27, 2019 8.141 8.221 7.940 8.134 135,817 -0.03(-0.41%)
Sep 26, 2019 8.294 8.294 8.114 8.167 91,060 -0.19(-2.32%)
Sep 25, 2019 7.927 8.391 7.927 8.361 187,712 +0.43(+5.48%)
Sep 24, 2019 7.853 8.000 7.807 7.927 151,126 +0.07(+0.94%)
Sep 23, 2019 7.840 7.873 7.823 7.853 118,835 -0.04(-0.51%)
Sep 20, 2019 8.007 8.014 7.840 7.893 309,370 -0.11(-1.42%)
Sep 19, 2019 8.074 8.087 8.007 8.007 124,613 -0.07(-0.83%)
Sep 18, 2019 8.167 8.174 8.010 8.074 89,843 -0.10(-1.23%)
Sep 17, 2019 8.207 8.234 8.107 8.174 114,296 -0.07(-0.81%)
Sep 16, 2019 8.294 8.324 8.187 8.241 116,771 -0.09(-1.12%)
Sep 13, 2019 8.281 8.361 8.174 8.334 168,312 +0.07(+0.89%)
Sep 12, 2019 8.301 8.314 8.147 8.261 122,649 -0.03(-0.40%)
Sep 11, 2019 7.987 8.334 7.814 8.294 136,542 +0.34(+4.28%)
Sep 10, 2019 7.807 8.067 7.773 7.954 151,473 +0.15(+1.97%)
Sep 09, 2019 7.606 7.880 7.486 7.800 160,210 +0.25(+3.27%)
Sep 06, 2019 7.720 7.793 7.553 7.553 119,495 -0.17(-2.16%)
Sep 05, 2019 7.653 7.747 7.553 7.720 176,971 +0.10(+1.31%)
Sep 04, 2019 7.713 7.740 7.586 7.620 138,427 -0.09(-1.13%)
Sep 03, 2019 7.833 7.900 7.660 7.706 154,293 -0.14(-1.79%)
Aug 30, 2019 7.660 7.967 7.660 7.847 207,994 +0.17(+2.26%)
Aug 29, 2019 7.706 7.867 7.673 7.673 161,694 +0.01(+0.09%)
Aug 28, 2019 7.600 7.860 7.600 7.666 185,469 +0.03(+0.35%)
Aug 27, 2019 7.934 8.221 7.626 7.640 239,615 -0.27(-3.46%)
Aug 26, 2019 7.967 8.114 7.880 7.914 161,151 +0.00(+0.00%)
Aug 23, 2019 7.960 8.241 7.887 7.914 188,078 -0.14(-1.74%)
Aug 22, 2019 8.087 8.274 8.054 8.054 152,594 -0.01(-0.08%)
Aug 21, 2019 8.094 8.122 7.980 8.060 161,131 +0.05(+0.58%)
Aug 20, 2019 7.967 8.207 7.847 8.014 195,119 +0.03(+0.33%)
Aug 19, 2019 7.713 8.161 7.713 7.987 273,296 +0.33(+4.27%)
Aug 16, 2019 7.600 7.690 7.426 7.660 1,885,425 +0.07(+0.88%)
Aug 15, 2019 7.780 7.853 7.560 7.593 398,881 -0.15(-1.94%)
Aug 14, 2019 7.809 7.859 7.684 7.743 373,312 -0.17(-2.09%)
Aug 13, 2019 7.644 8.179 7.552 7.908 383,444 +0.22(+2.83%)
Aug 12, 2019 7.697 7.770 7.581 7.690 346,183 -0.02(-0.26%)
Aug 09, 2019 7.902 7.941 7.704 7.710 310,586 -0.21(-2.67%)
Aug 08, 2019 7.922 7.981 7.862 7.922 204,937 +0.03(+0.42%)
Aug 07, 2019 8.034 8.060 7.875 7.889 188,667 -0.20(-2.45%)
Aug 06, 2019 8.126 8.219 7.935 8.087 269,214 +0.00(+0.00%)
Aug 05, 2019 8.060 8.133 7.941 8.087 261,368 -0.01(-0.16%)
Aug 02, 2019 7.882 8.146 7.842 8.100 307,862 +0.13(+1.57%)
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.