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 (%)
Apr 30, 2020 7.638 7.802 6.797 7.016 239,142 -0.90(-11.32%)
Apr 29, 2020 7.693 8.165 7.631 7.912 211,333 +0.33(+4.33%)
Apr 28, 2020 7.570 7.645 7.433 7.583 61,317 +0.16(+2.12%)
Apr 27, 2020 7.501 7.672 7.344 7.426 89,560 -0.03(-0.46%)
Apr 24, 2020 7.283 7.529 7.211 7.460 70,340 +0.22(+3.02%)
Apr 23, 2020 7.645 7.720 7.235 7.242 139,283 -0.42(-5.45%)
Apr 22, 2020 7.666 7.720 7.590 7.659 193,950 +0.14(+1.82%)
Apr 21, 2020 7.344 7.686 7.310 7.522 129,753 +0.01(+0.09%)
Apr 20, 2020 7.440 7.720 7.440 7.515 136,118 -0.13(-1.70%)
Apr 17, 2020 7.583 7.720 7.583 7.645 173,292 +0.12(+1.64%)
Apr 16, 2020 7.303 7.542 7.242 7.522 161,013 +0.21(+2.80%)
Apr 15, 2020 7.016 7.433 7.016 7.317 123,916 +0.14(+2.00%)
Apr 14, 2020 7.180 7.419 7.084 7.173 90,599 +0.08(+1.06%)
Apr 13, 2020 7.406 7.406 6.973 7.098 82,838 -0.36(-4.77%)
Apr 09, 2020 7.440 7.549 7.283 7.454 99,734 +0.11(+1.49%)
Apr 08, 2020 7.570 7.590 7.276 7.344 135,599 -0.18(-2.36%)
Apr 07, 2020 7.556 7.625 7.296 7.522 154,550 +0.10(+1.29%)
Apr 06, 2020 7.625 7.693 7.221 7.426 158,183 -0.19(-2.51%)
Apr 03, 2020 7.577 7.659 7.200 7.618 286,481 +0.05(+0.63%)
Apr 02, 2020 7.344 7.577 7.146 7.570 175,059 +0.23(+3.17%)
Apr 01, 2020 7.139 7.447 6.961 7.337 283,490 +0.03(+0.37%)
Mar 31, 2020 7.050 7.378 6.879 7.310 199,403 +0.23(+3.19%)
Mar 30, 2020 7.187 7.187 6.838 7.084 89,006 -0.08(-1.05%)
Mar 27, 2020 7.283 7.337 6.824 7.160 124,010 -0.20(-2.70%)
Mar 26, 2020 7.317 7.590 7.255 7.358 250,427 +0.10(+1.32%)
Mar 25, 2020 7.351 7.577 7.214 7.262 228,581 -0.08(-1.03%)
Mar 24, 2020 7.330 7.372 6.995 7.337 175,543 +0.25(+3.57%)
Mar 23, 2020 7.084 7.283 6.695 7.084 175,594 +0.08(+1.07%)
Mar 20, 2020 6.845 7.330 6.537 7.009 258,403 +0.18(+2.71%)
Mar 19, 2020 7.030 7.081 6.619 6.824 223,456 -0.36(-4.95%)
Mar 18, 2020 7.460 7.734 6.968 7.180 191,550 -0.72(-9.09%)
Mar 17, 2020 6.147 8.370 6.147 7.898 498,198 +1.98(+33.37%)
Mar 16, 2020 6.216 6.216 5.833 5.922 259,011 -0.51(-7.87%)
Mar 13, 2020 6.284 6.428 6.031 6.428 302,421 +0.50(+8.48%)
Mar 12, 2020 6.411 6.532 5.878 5.925 300,566 -0.82(-12.10%)
Mar 11, 2020 6.748 7.112 6.687 6.741 156,916 -0.18(-2.53%)
Mar 10, 2020 6.869 6.936 6.707 6.916 335,406 +0.23(+3.43%)
Mar 09, 2020 6.889 6.984 6.673 6.687 227,296 -0.43(-6.06%)
Mar 06, 2020 6.842 7.172 6.842 7.118 86,635 +0.00(+0.00%)
Mar 05, 2020 7.125 7.233 7.006 7.118 106,592 -0.24(-3.30%)
Mar 04, 2020 7.044 7.375 6.926 7.361 113,174 +0.58(+8.49%)
Mar 03, 2020 6.903 6.970 6.761 6.785 192,272 -0.19(-2.66%)
Mar 02, 2020 6.822 7.078 6.721 6.970 148,288 +0.26(+3.82%)
Feb 28, 2020 6.673 6.822 6.572 6.714 276,521 -0.03(-0.40%)
Feb 27, 2020 6.815 7.112 6.559 6.741 160,586 -0.29(-4.12%)
Feb 26, 2020 6.963 7.091 6.936 7.031 109,891 +0.10(+1.46%)
Feb 25, 2020 7.199 7.307 6.909 6.930 91,321 -0.26(-3.56%)
Feb 24, 2020 7.112 7.226 7.051 7.186 68,658 -0.08(-1.11%)
Feb 21, 2020 7.422 7.422 7.233 7.267 72,097 -0.13(-1.82%)
Feb 20, 2020 7.341 7.482 7.246 7.402 45,026 +0.05(+0.64%)
Feb 19, 2020 7.240 7.408 7.172 7.354 78,950 +0.14(+1.96%)
Feb 18, 2020 7.004 7.284 7.004 7.213 55,448 +0.14(+2.00%)
Feb 14, 2020 7.368 7.432 7.031 7.071 84,706 -0.32(-4.38%)
Feb 13, 2020 7.125 7.395 7.125 7.395 48,658 +0.22(+3.00%)
Feb 12, 2020 7.105 7.213 6.977 7.179 192,667 +0.14(+2.01%)
Feb 11, 2020 6.990 7.179 6.849 7.037 159,005 +0.03(+0.38%)
Feb 10, 2020 7.017 7.044 6.923 7.011 74,751 -0.03(-0.48%)
Feb 07, 2020 6.977 7.132 6.970 7.044 53,405 +0.05(+0.67%)
Feb 06, 2020 7.071 7.267 6.955 6.997 56,910 -0.01(-0.19%)
Feb 05, 2020 7.091 7.125 6.936 7.011 164,242 -0.03(-0.38%)
Feb 04, 2020 7.152 7.152 7.011 7.037 70,644 -0.07(-1.04%)
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.