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 30, 2022 7.158 7.206 7.035 7.158 185,822 +0.01(+0.12%)
Dec 29, 2022 7.035 7.219 7.035 7.149 105,548 +0.12(+1.74%)
Dec 28, 2022 7.254 7.254 7.026 7.026 85,182 -0.17(-2.43%)
Dec 27, 2022 7.210 7.271 7.130 7.201 96,341 +0.00(+0.00%)
Dec 23, 2022 7.262 7.289 7.158 7.201 59,877 -0.06(-0.84%)
Dec 22, 2022 7.455 7.463 7.101 7.262 170,163 -0.17(-2.35%)
Dec 21, 2022 7.166 7.468 7.035 7.437 220,302 +0.27(+3.78%)
Dec 20, 2022 6.922 7.166 6.879 7.166 170,048 +0.24(+3.54%)
Dec 19, 2022 6.860 7.026 6.843 6.922 265,106 +0.06(+0.89%)
Dec 16, 2022 6.913 6.922 6.738 6.860 224,353 -0.11(-1.63%)
Dec 15, 2022 7.227 7.227 6.900 6.974 168,723 -0.02(-0.25%)
Dec 14, 2022 7.114 7.149 6.965 6.992 218,508 -0.08(-1.11%)
Dec 13, 2022 7.262 7.262 7.070 7.070 320,750 -0.06(-0.86%)
Dec 12, 2022 7.140 7.193 7.053 7.131 190,191 +0.01(+0.12%)
Dec 09, 2022 6.922 7.138 6.922 7.123 238,532 +0.23(+3.30%)
Dec 08, 2022 6.887 6.974 6.852 6.895 122,860 -0.02(-0.25%)
Dec 07, 2022 6.887 7.088 6.738 6.913 255,547 +0.17(+2.46%)
Dec 06, 2022 6.834 6.834 6.581 6.747 338,663 -0.09(-1.28%)
Dec 05, 2022 6.992 6.992 6.834 6.834 120,437 -0.16(-2.25%)
Dec 02, 2022 6.887 6.999 6.729 6.992 149,068 +0.09(+1.27%)
Dec 01, 2022 7.114 7.158 6.825 6.904 759,859 -0.19(-2.71%)
Nov 30, 2022 7.184 7.184 6.966 7.096 228,392 +0.01(+0.12%)
Nov 29, 2022 7.114 7.118 6.992 7.088 115,780 +0.09(+1.25%)
Nov 28, 2022 7.175 7.175 6.992 7.000 106,913 -0.17(-2.32%)
Nov 25, 2022 7.158 7.198 7.096 7.166 35,052 +0.03(+0.37%)
Nov 23, 2022 7.140 7.262 7.053 7.140 197,708 +0.00(+0.00%)
Nov 22, 2022 7.289 7.289 7.009 7.140 219,828 -0.11(-1.57%)
Nov 21, 2022 7.166 7.297 7.096 7.254 208,768 +0.10(+1.34%)
Nov 18, 2022 7.210 7.363 7.105 7.158 189,969 +0.03(+0.37%)
Nov 17, 2022 7.105 7.236 7.003 7.131 181,626 -0.03(-0.49%)
Nov 16, 2022 7.140 7.210 6.817 7.166 239,067 +0.02(+0.24%)
Nov 15, 2022 7.376 7.380 7.105 7.149 464,387 -0.12(-1.65%)
Nov 14, 2022 7.429 7.429 7.202 7.269 809,214 -0.05(-0.69%)
Nov 11, 2022 7.286 7.336 7.193 7.320 254,938 +0.08(+1.05%)
Nov 10, 2022 7.202 7.370 7.160 7.244 232,307 +0.13(+1.90%)
Nov 09, 2022 7.303 7.303 7.092 7.109 200,625 -0.18(-2.43%)
Nov 08, 2022 7.084 7.378 7.058 7.286 359,984 +0.19(+2.61%)
Nov 07, 2022 7.480 7.505 6.966 7.101 1,088,270 -0.32(-4.31%)
Nov 04, 2022 7.151 7.454 7.067 7.421 387,090 +0.27(+3.77%)
Nov 03, 2022 7.218 7.387 7.134 7.151 629,525 -0.08(-1.05%)
Nov 02, 2022 7.362 7.362 7.126 7.227 124,068 -0.15(-2.05%)
Nov 01, 2022 7.446 7.492 7.294 7.378 413,375 -0.03(-0.34%)
Oct 31, 2022 7.286 7.446 7.286 7.404 295,273 +0.15(+2.09%)
Oct 28, 2022 7.067 7.303 7.050 7.252 342,551 +0.23(+3.24%)
Oct 27, 2022 7.151 7.151 6.873 7.025 268,057 +0.14(+2.02%)
Oct 26, 2022 6.957 6.957 6.823 6.886 149,459 +0.10(+1.43%)
Oct 25, 2022 6.688 6.814 6.688 6.789 92,608 +0.10(+1.51%)
Oct 24, 2022 6.637 6.696 6.578 6.688 74,307 +0.06(+0.89%)
Oct 21, 2022 6.637 6.646 6.578 6.629 94,235 +0.03(+0.51%)
Oct 20, 2022 6.561 6.599 6.549 6.595 105,299 +0.06(+0.90%)
Oct 19, 2022 6.570 6.646 6.528 6.536 78,611 -0.01(-0.13%)
Oct 18, 2022 6.620 6.620 6.486 6.545 104,715 +0.07(+1.04%)
Oct 17, 2022 6.494 6.553 6.418 6.477 52,558 +0.03(+0.39%)
Oct 14, 2022 6.503 6.511 6.397 6.452 40,438 -0.05(-0.78%)
Oct 13, 2022 6.452 6.553 6.401 6.503 50,610 +0.03(+0.52%)
Oct 12, 2022 6.561 6.578 6.427 6.469 44,324 -0.12(-1.79%)
Oct 11, 2022 6.561 6.637 6.536 6.587 79,820 -0.01(-0.13%)
Oct 10, 2022 6.536 6.633 6.494 6.595 67,514 +0.09(+1.42%)
Oct 07, 2022 6.671 6.679 6.469 6.503 99,326 -0.13(-2.03%)
Oct 06, 2022 6.528 6.662 6.528 6.637 135,496 +0.11(+1.68%)
Oct 05, 2022 6.570 6.590 6.452 6.528 71,837 -0.04(-0.64%)
Oct 04, 2022 6.570 6.637 6.444 6.570 141,881 -0.01(-0.13%)
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.