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 UNCHANGED
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 (%)
Nov 30, 2021 7.129 7.241 7.091 7.196 112,791 +0.01(+0.21%)
Nov 29, 2021 7.203 7.270 7.129 7.181 71,003 -0.02(-0.31%)
Nov 26, 2021 6.991 7.248 6.991 7.203 38,438 +0.00(+0.00%)
Nov 24, 2021 7.181 7.218 7.091 7.203 52,786 +0.04(+0.62%)
Nov 23, 2021 7.091 7.203 7.017 7.159 100,243 +0.05(+0.73%)
Nov 22, 2021 7.262 7.343 7.047 7.106 137,622 -0.18(-2.46%)
Nov 19, 2021 7.382 7.390 7.203 7.285 135,243 -0.11(-1.51%)
Nov 18, 2021 7.494 7.531 7.367 7.397 68,378 -0.09(-1.20%)
Nov 17, 2021 7.472 7.524 7.457 7.487 76,618 -0.02(-0.30%)
Nov 16, 2021 7.517 7.539 7.341 7.509 149,418 -0.04(-0.59%)
Nov 15, 2021 7.815 7.830 7.494 7.554 91,749 -0.22(-2.83%)
Nov 12, 2021 7.884 7.884 7.737 7.774 205,455 -0.08(-1.03%)
Nov 11, 2021 7.811 8.002 7.811 7.855 81,053 +0.07(+0.85%)
Nov 10, 2021 7.811 7.789 139,273 +0.01(+0.09%)
Nov 09, 2021 7.774 7.884 7.774 7.781 243,797 -0.01(-0.09%)
Nov 08, 2021 7.774 7.832 7.700 7.789 153,700 +0.01(+0.19%)
Nov 05, 2021 7.663 7.862 7.634 7.774 154,339 +0.13(+1.74%)
Nov 04, 2021 7.752 7.936 7.604 7.641 110,858 -0.17(-2.17%)
Nov 03, 2021 7.958 8.076 7.811 7.811 110,612 -0.15(-1.85%)
Nov 02, 2021 7.943 8.039 7.774 7.958 296,327 -0.04(-0.46%)
Nov 01, 2021 7.582 8.444 7.582 7.995 608,419 +0.41(+5.44%)
Oct 29, 2021 7.464 7.641 7.391 7.582 67,276 +0.08(+1.08%)
Oct 28, 2021 7.457 7.564 7.376 7.501 125,607 +0.07(+0.99%)
Oct 27, 2021 7.435 7.464 7.383 7.427 125,040 +0.01(+0.20%)
Oct 26, 2021 7.442 7.413 68,419 -0.02(-0.30%)
Oct 25, 2021 7.450 7.494 7.391 7.435 110,075 -0.07(-0.88%)
Oct 22, 2021 7.427 7.516 7.354 7.501 83,350 +0.06(+0.84%)
Oct 21, 2021 7.523 7.590 7.391 7.439 69,806 -0.10(-1.32%)
Oct 20, 2021 7.383 7.612 7.369 7.538 105,986 +0.15(+1.99%)
Oct 19, 2021 7.376 7.420 7.332 7.391 109,085 +0.01(+0.20%)
Oct 18, 2021 7.339 7.435 7.273 7.376 123,425 +0.07(+1.01%)
Oct 15, 2021 7.420 7.420 7.302 7.302 144,467 -0.06(-0.80%)
Oct 14, 2021 7.464 7.464 7.324 7.361 104,544 -0.01(-0.20%)
Oct 13, 2021 7.479 7.516 7.369 7.376 68,125 -0.07(-0.89%)
Oct 12, 2021 7.442 7.472 7.302 7.442 191,069 +0.04(+0.50%)
Oct 11, 2021 7.523 7.671 7.369 7.405 164,166 -0.14(-1.86%)
Oct 08, 2021 7.545 7.685 7.450 7.545 123,778 +0.03(+0.39%)
Oct 07, 2021 7.501 7.604 7.501 7.516 95,853 +0.07(+0.89%)
Oct 06, 2021 7.457 7.509 7.354 7.450 219,963 +0.01(+0.10%)
Oct 05, 2021 7.538 7.560 7.391 7.442 194,950 -0.06(-0.79%)
Oct 04, 2021 7.597 7.700 7.501 7.501 64,734 -0.10(-1.36%)
Oct 01, 2021 7.523 7.811 7.435 7.604 737,340 +0.07(+0.98%)
Sep 30, 2021 7.442 7.553 7.394 7.531 336,232 +0.13(+1.79%)
Sep 29, 2021 7.501 7.560 7.398 7.398 195,270 -0.08(-1.08%)
Sep 28, 2021 7.442 7.516 7.442 7.479 107,891 +0.04(+0.50%)
Sep 27, 2021 7.450 7.604 7.450 7.442 194,025 -0.01(-0.10%)
Sep 24, 2021 7.538 7.582 7.450 7.450 96,331 -0.11(-1.46%)
Sep 23, 2021 7.545 7.590 7.509 7.560 114,242 +0.01(+0.10%)
Sep 22, 2021 7.582 7.641 7.501 7.553 77,026 -0.01(-0.19%)
Sep 21, 2021 7.553 7.700 7.523 7.567 91,360 +0.01(+0.20%)
Sep 20, 2021 7.339 7.678 7.339 7.553 186,472 +0.15(+1.99%)
Sep 17, 2021 7.383 7.464 7.346 7.405 333,225 -0.03(-0.40%)
Sep 16, 2021 7.332 7.446 7.273 7.435 155,819 +0.05(+0.70%)
Sep 15, 2021 7.376 7.398 7.254 7.383 215,184 +0.01(+0.20%)
Sep 14, 2021 7.317 7.409 7.295 7.369 202,855 +0.06(+0.81%)
Sep 13, 2021 7.405 7.405 7.251 7.310 222,429 -0.06(-0.80%)
Sep 10, 2021 7.516 7.641 7.343 7.369 277,386 -0.15(-2.06%)
Sep 09, 2021 7.685 7.796 7.420 7.523 336,083 -0.15(-2.02%)
Sep 08, 2021 7.612 7.781 7.531 7.678 123,722 +0.06(+0.77%)
Sep 07, 2021 7.811 7.943 7.560 7.619 225,186 -0.18(-2.36%)
Sep 03, 2021 7.921 7.987 7.538 7.803 492,661 +0.29(+3.93%)
Sep 02, 2021 7.479 7.582 7.391 7.509 477,095 +0.01(+0.20%)
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.