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 (%)
Dec 31, 2019 8.130 8.298 8.123 8.244 86,041 +0.07(+0.91%)
Dec 30, 2019 8.089 8.231 8.089 8.170 61,968 +0.01(+0.08%)
Dec 27, 2019 8.217 8.264 8.089 8.163 58,894 -0.03(-0.41%)
Dec 26, 2019 7.961 8.217 7.961 8.197 70,471 +0.24(+2.96%)
Dec 24, 2019 7.927 7.996 7.914 7.961 23,735 +0.02(+0.25%)
Dec 23, 2019 8.271 8.271 7.921 7.941 87,639 -0.31(-3.76%)
Dec 20, 2019 8.359 8.595 8.204 8.251 425,759 -0.12(-1.45%)
Dec 19, 2019 8.251 8.386 8.231 8.372 66,302 +0.13(+1.64%)
Dec 18, 2019 8.028 8.291 7.974 8.237 69,956 +0.20(+2.43%)
Dec 17, 2019 7.988 8.089 7.988 8.042 51,865 +0.05(+0.59%)
Dec 16, 2019 8.001 8.197 7.981 7.995 65,313 +0.05(+0.68%)
Dec 13, 2019 8.076 8.082 7.860 7.941 70,020 -0.10(-1.26%)
Dec 12, 2019 8.103 8.298 8.008 8.042 78,396 -0.05(-0.58%)
Dec 11, 2019 8.143 8.207 8.076 8.089 45,648 -0.09(-1.15%)
Dec 10, 2019 8.116 8.258 8.069 8.183 56,780 +0.07(+0.83%)
Dec 09, 2019 8.163 8.224 8.103 8.116 59,094 -0.07(-0.91%)
Dec 06, 2019 8.130 8.251 8.103 8.190 106,217 +0.14(+1.76%)
Dec 05, 2019 8.224 8.318 8.049 8.049 53,795 -0.18(-2.13%)
Dec 04, 2019 8.136 8.285 8.028 8.224 83,284 +0.10(+1.24%)
Dec 03, 2019 7.685 8.130 7.685 8.123 104,807 +0.25(+3.17%)
Dec 02, 2019 8.318 8.318 7.792 7.873 111,792 -0.42(-5.12%)
Nov 29, 2019 8.325 8.467 8.244 8.298 77,734 -0.11(-1.36%)
Nov 27, 2019 8.494 8.676 8.365 8.413 44,949 -0.05(-0.64%)
Nov 26, 2019 8.622 8.770 8.433 8.467 429,920 -0.11(-1.34%)
Nov 25, 2019 8.359 8.628 8.258 8.581 124,716 +0.21(+2.50%)
Nov 22, 2019 7.779 8.419 7.658 8.372 150,573 +0.68(+8.85%)
Nov 21, 2019 7.631 7.732 7.563 7.691 63,906 +0.10(+1.33%)
Nov 20, 2019 7.786 7.880 7.550 7.590 119,663 -0.24(-3.10%)
Nov 19, 2019 7.860 7.948 7.759 7.833 113,289 -0.04(-0.47%)
Nov 18, 2019 7.698 7.887 7.624 7.870 115,288 +0.11(+1.43%)
Nov 15, 2019 7.860 7.921 7.718 7.759 88,267 -0.11(-1.46%)
Nov 14, 2019 7.954 7.954 7.826 7.873 94,034 -0.01(-0.13%)
Nov 13, 2019 7.883 7.907 7.803 7.883 86,583 -0.07(-0.84%)
Nov 12, 2019 8.004 8.084 7.897 7.950 89,195 -0.05(-0.67%)
Nov 11, 2019 7.883 8.017 7.873 8.004 69,293 +0.09(+1.10%)
Nov 08, 2019 7.984 8.117 7.850 7.917 136,889 -0.16(-1.98%)
Nov 07, 2019 8.117 8.170 8.064 8.077 53,598 -0.06(-0.74%)
Nov 06, 2019 8.190 8.204 8.100 8.137 99,560 +0.01(+0.08%)
Nov 05, 2019 7.977 8.230 7.977 8.130 83,402 +0.15(+1.92%)
Nov 04, 2019 7.944 8.097 7.763 7.977 102,760 +0.13(+1.61%)
Nov 01, 2019 7.897 7.937 7.803 7.850 79,015 -0.09(-1.09%)
Oct 31, 2019 7.937 7.950 7.803 7.937 71,004 -0.05(-0.58%)
Oct 30, 2019 7.903 8.037 7.903 7.984 86,139 +0.02(+0.25%)
Oct 29, 2019 7.730 7.977 7.730 7.964 92,735 +0.15(+1.96%)
Oct 28, 2019 7.623 7.830 7.483 7.810 128,737 +0.26(+3.45%)
Oct 25, 2019 7.497 7.670 7.457 7.550 89,960 +0.02(+0.27%)
Oct 24, 2019 7.397 7.817 7.377 7.530 116,290 -0.18(-2.34%)
Oct 23, 2019 7.503 7.710 7.457 7.710 78,114 +0.15(+1.94%)
Oct 22, 2019 7.410 7.610 7.370 7.563 61,048 +0.18(+2.44%)
Oct 21, 2019 7.523 7.603 7.333 7.383 120,204 -0.11(-1.42%)
Oct 18, 2019 7.530 7.627 7.423 7.490 65,221 -0.09(-1.23%)
Oct 17, 2019 7.583 7.703 7.550 7.583 83,721 +0.01(+0.09%)
Oct 16, 2019 7.683 7.757 7.517 7.577 55,063 -0.07(-0.96%)
Oct 15, 2019 7.610 7.743 7.583 7.650 85,810 +0.03(+0.44%)
Oct 14, 2019 7.650 7.650 7.510 7.617 50,304 -0.12(-1.55%)
Oct 11, 2019 7.523 7.830 7.457 7.737 102,554 +0.26(+3.48%)
Oct 10, 2019 7.577 7.590 7.410 7.477 92,975 -0.09(-1.23%)
Oct 09, 2019 7.503 7.670 7.463 7.570 70,864 +0.13(+1.79%)
Oct 08, 2019 7.590 7.620 7.383 7.437 102,776 -0.17(-2.28%)
Oct 07, 2019 7.597 7.687 7.570 7.610 68,867 +0.01(+0.18%)
Oct 04, 2019 7.477 7.603 7.417 7.597 65,521 +0.12(+1.61%)
Oct 03, 2019 7.543 7.543 7.417 7.477 58,276 -0.06(-0.84%)
Oct 02, 2019 7.677 7.797 7.430 7.540 87,654 -0.18(-2.29%)
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.