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

Spok Holdings Inc (NQ: SPOK )

15.22 +0.15 (+1.00%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Nov 30, 2020 7.130 7.130 6.903 6.974 104,875 -0.19(-2.67%)
Nov 27, 2020 7.052 7.179 7.002 7.165 36,085 +0.16(+2.33%)
Nov 25, 2020 7.023 7.109 6.818 7.002 97,261 +0.00(+0.00%)
Nov 24, 2020 6.931 7.109 6.931 7.002 217,870 +0.10(+1.44%)
Nov 23, 2020 7.059 7.059 6.818 6.903 95,624 -0.07(-1.02%)
Nov 20, 2020 6.839 7.059 6.839 6.974 82,037 +0.04(+0.61%)
Nov 19, 2020 6.924 7.059 6.846 6.931 55,187 +0.03(+0.41%)
Nov 18, 2020 7.066 7.151 6.867 6.903 69,148 -0.16(-2.21%)
Nov 17, 2020 7.087 7.158 7.016 7.059 57,330 -0.06(-0.80%)
Nov 16, 2020 7.002 7.165 7.002 7.116 109,063 +0.21(+3.08%)
Nov 13, 2020 6.853 7.069 6.725 6.903 133,346 +0.20(+3.02%)
Nov 12, 2020 6.757 6.809 6.666 6.701 90,860 -0.12(-1.75%)
Nov 11, 2020 6.876 6.911 6.750 6.820 80,709 -0.07(-1.02%)
Nov 10, 2020 6.869 6.946 6.771 6.890 137,147 +0.11(+1.55%)
Nov 09, 2020 6.862 6.974 6.708 6.785 125,130 +0.19(+2.87%)
Nov 06, 2020 6.687 6.764 6.554 6.596 70,126 -0.05(-0.74%)
Nov 05, 2020 6.631 6.813 6.631 6.645 87,953 +0.03(+0.42%)
Nov 04, 2020 6.582 6.652 6.547 6.617 114,902 +0.10(+1.50%)
Nov 03, 2020 6.456 6.547 6.456 6.519 101,885 +0.10(+1.53%)
Nov 02, 2020 6.378 6.505 6.378 6.421 226,240 +0.06(+0.99%)
Oct 30, 2020 6.259 6.435 6.154 6.357 165,532 +0.13(+2.02%)
Oct 29, 2020 6.301 6.340 6.140 6.231 240,066 +0.19(+3.13%)
Oct 28, 2020 6.126 6.214 6.028 6.042 66,497 -0.08(-1.37%)
Oct 27, 2020 6.287 6.301 6.126 6.126 83,925 -0.18(-2.78%)
Oct 26, 2020 6.455 6.455 6.217 6.301 50,865 -0.17(-2.60%)
Oct 23, 2020 6.308 6.491 6.308 6.470 37,419 +0.07(+1.09%)
Oct 22, 2020 6.526 6.526 6.372 6.400 67,081 -0.08(-1.30%)
Oct 21, 2020 6.550 6.550 6.456 6.484 65,288 -0.06(-0.96%)
Oct 20, 2020 6.596 6.659 6.477 6.547 49,479 -0.02(-0.32%)
Oct 19, 2020 6.785 6.792 6.547 6.568 79,971 -0.23(-3.40%)
Oct 16, 2020 6.771 6.946 6.771 6.799 35,705 -0.03(-0.41%)
Oct 15, 2020 6.680 6.848 6.659 6.827 40,526 +0.12(+1.77%)
Oct 14, 2020 6.750 6.764 6.680 6.708 38,422 -0.04(-0.52%)
Oct 13, 2020 6.764 6.841 6.659 6.743 45,547 -0.08(-1.23%)
Oct 12, 2020 6.736 6.890 6.666 6.827 34,976 +0.08(+1.25%)
Oct 09, 2020 6.708 6.820 6.659 6.743 39,704 +0.07(+1.05%)
Oct 08, 2020 6.638 6.792 6.638 6.673 51,336 +0.03(+0.42%)
Oct 07, 2020 6.659 6.701 6.529 6.645 97,649 -0.04(-0.52%)
Oct 06, 2020 6.862 6.988 6.610 6.680 84,027 -0.11(-1.55%)
Oct 05, 2020 6.666 6.907 6.666 6.785 66,728 +0.18(+2.76%)
Oct 02, 2020 6.526 6.715 6.449 6.603 104,118 -0.01(-0.11%)
Oct 01, 2020 6.575 6.743 6.519 6.610 235,213 -0.05(-0.74%)
Sep 30, 2020 6.463 6.841 6.463 6.659 141,490 +0.19(+2.92%)
Sep 29, 2020 6.526 6.554 6.435 6.470 280,878 -0.09(-1.39%)
Sep 28, 2020 6.589 6.659 6.540 6.561 80,522 +0.00(+0.05%)
Sep 25, 2020 6.519 6.582 6.512 6.557 64,127 +0.02(+0.27%)
Sep 24, 2020 6.624 6.680 6.512 6.540 118,179 -0.05(-0.74%)
Sep 23, 2020 6.701 6.858 6.582 6.589 151,201 -0.13(-1.98%)
Sep 22, 2020 6.876 6.974 6.694 6.722 202,933 -0.17(-2.44%)
Sep 21, 2020 7.247 7.247 6.883 6.890 94,122 -0.48(-6.55%)
Sep 18, 2020 7.184 7.373 7.016 7.373 229,517 +0.27(+3.85%)
Sep 17, 2020 6.974 7.121 6.939 7.100 74,212 +0.06(+0.80%)
Sep 16, 2020 7.037 7.135 7.009 7.044 71,098 +0.02(+0.30%)
Sep 15, 2020 7.086 7.086 6.981 7.023 35,248 -0.01(-0.20%)
Sep 14, 2020 7.079 7.149 7.016 7.037 63,990 -0.01(-0.10%)
Sep 11, 2020 7.023 7.114 6.981 7.044 74,411 +0.02(+0.30%)
Sep 10, 2020 7.009 7.100 6.939 7.023 61,315 +0.01(+0.20%)
Sep 09, 2020 6.988 7.184 6.988 7.009 60,622 +0.04(+0.60%)
Sep 08, 2020 7.135 7.150 6.925 6.967 101,146 -0.27(-3.77%)
Sep 04, 2020 7.513 7.520 7.171 7.240 53,558 -0.24(-3.18%)
Sep 03, 2020 7.492 7.520 7.383 7.478 88,529 +0.04(+0.47%)
Sep 02, 2020 7.583 7.583 7.394 7.443 55,359 -0.10(-1.30%)
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.