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 -0.83 (-5.22%)
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 (%)
Feb 28, 2022 6.421 6.675 6.421 6.540 172,226 +0.12(+1.86%)
Feb 25, 2022 6.428 6.540 6.407 6.421 139,250 -0.03(-0.46%)
Feb 24, 2022 6.212 6.481 6.167 6.451 91,374 +0.16(+2.61%)
Feb 23, 2022 6.436 6.623 6.287 6.287 421,644 -0.13(-2.09%)
Feb 22, 2022 6.406 6.548 6.406 6.421 333,806 -0.04(-0.58%)
Feb 18, 2022 6.458 0 +0.02(+0.35%)
Feb 17, 2022 7.429 7.429 6.167 6.436 773,385 -0.71(-9.93%)
Feb 16, 2022 7.474 7.571 7.145 7.145 320,444 -0.32(-4.30%)
Feb 15, 2022 7.347 7.541 7.347 7.466 307,706 +0.13(+1.73%)
Feb 14, 2022 7.377 7.444 7.128 7.339 51,810 -0.01(-0.10%)
Feb 11, 2022 7.407 7.429 7.280 7.347 22,931 -0.07(-1.01%)
Feb 10, 2022 7.399 7.436 7.361 7.422 89,372 -0.01(-0.10%)
Feb 09, 2022 7.436 7.459 7.339 7.429 143,797 +0.04(+0.51%)
Feb 08, 2022 7.392 7.399 7.347 7.392 31,316 +0.03(+0.41%)
Feb 07, 2022 7.369 7.395 7.354 7.362 35,377 -0.01(-0.10%)
Feb 04, 2022 7.310 7.429 7.242 7.369 19,223 +0.08(+1.13%)
Feb 03, 2022 7.317 7.287 74,990 -0.05(-0.71%)
Feb 02, 2022 7.332 7.369 7.160 7.339 45,128 +0.04(+0.51%)
Feb 01, 2022 7.332 7.399 7.205 7.302 91,223 -0.07(-1.01%)
Jan 31, 2022 7.317 7.377 7.235 7.377 98,010 +0.06(+0.82%)
Jan 28, 2022 7.332 7.339 7.168 7.317 39,150 +0.00(+0.00%)
Jan 27, 2022 7.250 7.414 7.227 7.317 58,287 +0.12(+1.66%)
Jan 26, 2022 7.160 7.212 7.091 7.198 96,398 +0.13(+1.90%)
Jan 25, 2022 7.093 7.100 6.944 7.063 98,838 -0.06(-0.84%)
Jan 24, 2022 7.093 7.149 6.947 7.123 98,284 -0.01(-0.21%)
Jan 21, 2022 7.123 7.212 7.108 7.138 56,851 -0.04(-0.52%)
Jan 20, 2022 7.235 7.266 7.160 7.175 76,936 -0.07(-1.03%)
Jan 19, 2022 7.198 7.287 7.190 7.250 103,971 +0.07(+0.94%)
Jan 18, 2022 7.115 7.242 7.115 7.183 175,636 +0.01(+0.21%)
Jan 14, 2022 7.168 0 +0.01(+0.10%)
Jan 13, 2022 7.100 7.168 7.100 7.160 66,525 +0.04(+0.63%)
Jan 12, 2022 7.130 7.153 7.071 7.115 59,830 +0.02(+0.32%)
Jan 11, 2022 7.003 7.130 6.966 7.093 96,307 +0.07(+1.06%)
Jan 10, 2022 7.048 7.093 6.951 7.018 132,215 -0.09(-1.26%)
Jan 07, 2022 7.011 7.242 7.003 7.108 86,611 +0.07(+0.95%)
Jan 06, 2022 6.966 7.100 6.906 7.041 127,366 +0.06(+0.86%)
Jan 05, 2022 7.071 7.123 6.970 6.981 128,588 -0.11(-1.58%)
Jan 04, 2022 7.160 7.172 7.078 7.093 138,266 -0.02(-0.31%)
Jan 03, 2022 7.018 7.220 6.988 7.115 122,068 +0.15(+2.14%)
Dec 31, 2021 6.869 6.996 6.772 6.966 112,327 +0.10(+1.41%)
Dec 30, 2021 6.705 6.906 6.682 6.869 271,561 +0.15(+2.22%)
Dec 29, 2021 6.682 6.847 6.533 6.720 55,856 +0.00(+0.00%)
Dec 28, 2021 6.705 6.787 6.563 6.720 89,029 +0.00(+0.00%)
Dec 27, 2021 6.488 6.772 6.428 6.720 122,944 +0.21(+3.21%)
Dec 23, 2021 6.645 6.645 6.496 6.511 63,955 -0.10(-1.58%)
Dec 22, 2021 6.555 6.660 6.458 6.615 111,816 +0.06(+0.91%)
Dec 21, 2021 6.526 6.638 6.443 6.555 121,129 +0.03(+0.46%)
Dec 20, 2021 6.555 6.608 6.414 6.526 115,810 -0.11(-1.69%)
Dec 17, 2021 6.570 6.723 6.428 6.638 263,395 +0.07(+1.14%)
Dec 16, 2021 6.764 6.891 6.511 6.563 203,606 -0.16(-2.33%)
Dec 15, 2021 6.824 6.869 6.596 6.720 168,711 -0.08(-1.21%)
Dec 14, 2021 6.794 7.003 6.708 6.802 228,549 -0.01(-0.11%)
Dec 13, 2021 7.044 7.044 6.694 6.809 104,177 -0.10(-1.41%)
Dec 10, 2021 7.063 7.086 6.847 6.906 195,172 -0.12(-1.70%)
Dec 09, 2021 7.250 7.250 6.977 7.026 106,080 -0.24(-3.29%)
Dec 08, 2021 7.310 7.377 7.198 7.265 51,881 -0.05(-0.71%)
Dec 07, 2021 7.220 7.392 7.108 7.317 80,584 +0.10(+1.34%)
Dec 06, 2021 7.138 7.287 7.026 7.220 117,006 +0.10(+1.47%)
Dec 03, 2021 7.018 7.145 6.832 7.115 106,839 +0.09(+1.28%)
Dec 02, 2021 7.108 7.272 6.929 7.026 94,996 -0.09(-1.26%)
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.