Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.20 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 6.030 6.106 5.971 6.072 108,199 +0.01(+0.14%)
Aug 30, 2022 6.207 6.207 6.005 6.064 81,400 -0.06(-0.96%)
Aug 29, 2022 6.148 6.157 6.081 6.123 55,734 -0.03(-0.41%)
Aug 26, 2022 6.199 6.207 6.123 6.148 96,875 -0.01(-0.14%)
Aug 25, 2022 6.140 6.199 6.114 6.157 76,448 +0.06(+0.97%)
Aug 24, 2022 6.038 6.123 6.022 6.098 49,335 +0.07(+1.12%)
Aug 23, 2022 6.106 6.114 5.988 6.030 101,745 -0.05(-0.83%)
Aug 22, 2022 5.946 6.114 5.946 6.081 137,123 +0.08(+1.26%)
Aug 19, 2022 6.030 6.030 5.938 6.005 166,061 +0.03(+0.42%)
Aug 18, 2022 5.870 5.996 5.861 5.979 59,179 +0.08(+1.29%)
Aug 17, 2022 5.946 5.988 5.863 5.904 112,558 -0.09(-1.55%)
Aug 16, 2022 5.954 6.030 5.819 5.996 242,161 -0.02(-0.39%)
Aug 15, 2022 5.858 6.100 5.834 6.019 564,229 +0.23(+3.91%)
Aug 12, 2022 5.777 5.834 5.737 5.793 129,706 +0.02(+0.42%)
Aug 11, 2022 5.729 5.777 5.656 5.769 268,312 +0.06(+0.99%)
Aug 10, 2022 5.777 5.777 5.620 5.712 92,668 +0.01(+0.14%)
Aug 09, 2022 5.583 5.737 5.535 5.704 125,942 +0.15(+2.62%)
Aug 08, 2022 5.478 5.624 5.478 5.559 115,274 +0.11(+1.93%)
Aug 05, 2022 5.438 5.512 5.397 5.454 60,254 +0.01(+0.15%)
Aug 04, 2022 5.535 5.567 5.405 5.446 81,490 -0.05(-0.88%)
Aug 03, 2022 5.462 5.538 5.438 5.494 531,952 +0.03(+0.59%)
Aug 02, 2022 5.454 5.567 5.454 5.462 91,145 -0.05(-0.88%)
Aug 01, 2022 5.454 5.519 5.377 5.510 175,187 +0.17(+3.18%)
Jul 29, 2022 5.228 5.430 5.212 5.341 265,795 +0.12(+2.32%)
Jul 28, 2022 5.656 5.664 5.220 5.220 718,168 +0.04(+0.78%)
Jul 27, 2022 5.203 5.263 5.102 5.179 183,389 +0.02(+0.47%)
Jul 26, 2022 5.187 5.317 5.155 5.155 126,842 -0.04(-0.78%)
Jul 25, 2022 5.300 5.430 5.179 5.195 54,547 -0.06(-1.08%)
Jul 22, 2022 5.260 5.276 5.147 5.252 42,010 -0.04(-0.76%)
Jul 21, 2022 5.155 5.308 5.066 5.292 295,590 +0.14(+2.66%)
Jul 20, 2022 5.147 5.209 5.123 5.155 26,692 -0.02(-0.31%)
Jul 19, 2022 5.187 5.236 5.171 5.171 27,566 +0.00(+0.00%)
Jul 18, 2022 5.131 5.187 5.131 5.171 47,406 +0.02(+0.31%)
Jul 15, 2022 5.212 5.212 5.115 5.155 39,953 -0.01(-0.16%)
Jul 14, 2022 5.204 5.204 5.131 5.163 13,547 -0.04(-0.78%)
Jul 13, 2022 5.236 5.268 5.195 5.203 34,468 -0.03(-0.62%)
Jul 12, 2022 5.171 5.297 5.131 5.236 88,573 +0.01(+0.15%)
Jul 11, 2022 5.220 5.337 5.147 5.228 41,902 -0.02(-0.31%)
Jul 08, 2022 5.171 5.284 5.155 5.244 31,599 +0.06(+1.09%)
Jul 07, 2022 5.212 5.228 5.090 5.187 78,868 +0.07(+1.42%)
Jul 06, 2022 5.139 5.252 5.050 5.115 57,737 +0.01(+0.16%)
Jul 05, 2022 5.066 5.123 4.949 5.106 122,014 +0.05(+0.96%)
Jul 01, 2022 5.106 5.167 5.050 5.058 56,077 -0.03(-0.63%)
Jun 30, 2022 5.212 5.212 5.010 5.090 216,565 -0.09(-1.72%)
Jun 29, 2022 5.220 5.236 4.993 5.179 136,256 -0.04(-0.77%)
Jun 28, 2022 5.422 5.470 5.050 5.220 319,860 -0.23(-4.15%)
Jun 27, 2022 5.616 5.712 5.426 5.446 231,200 -0.23(-3.99%)
Jun 24, 2022 5.688 5.737 5.599 5.672 85,986 +0.03(+0.57%)
Jun 23, 2022 5.624 5.704 5.624 5.640 328,524 +0.02(+0.43%)
Jun 22, 2022 5.664 5.664 5.551 5.616 90,754 -0.11(-1.97%)
Jun 21, 2022 5.607 5.729 5.519 5.729 169,388 +0.11(+1.87%)
Jun 17, 2022 5.438 5.640 5.426 5.624 144,324 +0.17(+3.11%)
Jun 16, 2022 5.414 5.519 5.300 5.454 247,981 -0.02(-0.44%)
Jun 15, 2022 5.438 5.535 5.365 5.478 118,187 +0.06(+1.04%)
Jun 14, 2022 5.527 5.575 5.365 5.422 118,020 -0.11(-1.90%)
Jun 13, 2022 5.583 5.753 5.494 5.527 182,407 -0.12(-2.15%)
Jun 10, 2022 5.599 5.737 5.559 5.648 72,894 -0.04(-0.71%)
Jun 09, 2022 5.777 5.777 5.680 5.688 17,688 -0.08(-1.40%)
Jun 08, 2022 5.664 5.817 5.656 5.769 60,765 +0.11(+1.85%)
Jun 07, 2022 5.737 5.737 5.656 5.664 82,054 -0.02(-0.28%)
Jun 06, 2022 5.712 5.727 5.664 5.680 76,532 -0.01(-0.14%)
Jun 03, 2022 5.753 5.801 5.664 5.688 86,398 -0.11(-1.81%)
Jun 02, 2022 5.761 5.801 5.688 5.793 160,463 +0.07(+1.27%)
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.