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 (%)
Sep 30, 2020 6.463 6.841 6.463 6.659 141,490 +0.19(+2.92%)
Sep 29, 2020 6.526 6.554 6.435 6.470 280,878 -0.09(-1.39%)
Sep 28, 2020 6.589 6.659 6.540 6.561 80,522 +0.00(+0.05%)
Sep 25, 2020 6.519 6.582 6.512 6.557 64,127 +0.02(+0.27%)
Sep 24, 2020 6.624 6.680 6.512 6.540 118,179 -0.05(-0.74%)
Sep 23, 2020 6.701 6.858 6.582 6.589 151,201 -0.13(-1.98%)
Sep 22, 2020 6.876 6.974 6.694 6.722 202,933 -0.17(-2.44%)
Sep 21, 2020 7.247 7.247 6.883 6.890 94,122 -0.48(-6.55%)
Sep 18, 2020 7.184 7.373 7.016 7.373 229,517 +0.27(+3.85%)
Sep 17, 2020 6.974 7.121 6.939 7.100 74,212 +0.06(+0.80%)
Sep 16, 2020 7.037 7.135 7.009 7.044 71,098 +0.02(+0.30%)
Sep 15, 2020 7.086 7.086 6.981 7.023 35,248 -0.01(-0.20%)
Sep 14, 2020 7.079 7.149 7.016 7.037 63,990 -0.01(-0.10%)
Sep 11, 2020 7.023 7.114 6.981 7.044 74,411 +0.02(+0.30%)
Sep 10, 2020 7.009 7.100 6.939 7.023 61,315 +0.01(+0.20%)
Sep 09, 2020 6.988 7.184 6.988 7.009 60,622 +0.04(+0.60%)
Sep 08, 2020 7.135 7.150 6.925 6.967 101,146 -0.27(-3.77%)
Sep 04, 2020 7.513 7.520 7.171 7.240 53,558 -0.24(-3.18%)
Sep 03, 2020 7.492 7.520 7.383 7.478 88,529 +0.04(+0.47%)
Sep 02, 2020 7.583 7.583 7.394 7.443 55,359 -0.10(-1.30%)
Sep 01, 2020 7.555 7.667 7.429 7.541 53,638 -0.05(-0.65%)
Aug 31, 2020 7.660 7.709 7.576 7.590 105,403 -0.03(-0.37%)
Aug 28, 2020 7.681 7.772 7.604 7.618 48,988 -0.02(-0.28%)
Aug 27, 2020 7.667 7.772 7.604 7.639 88,144 +0.00(+0.05%)
Aug 26, 2020 7.632 7.709 7.618 7.635 66,658 -0.02(-0.32%)
Aug 25, 2020 7.765 7.765 7.583 7.660 197,969 -0.08(-1.00%)
Aug 24, 2020 7.562 7.807 7.544 7.737 185,440 +0.27(+3.56%)
Aug 21, 2020 7.499 7.569 7.401 7.471 62,413 -0.01(-0.19%)
Aug 20, 2020 7.422 7.541 7.422 7.485 215,252 -0.02(-0.28%)
Aug 19, 2020 7.415 7.555 7.415 7.506 127,427 +0.06(+0.85%)
Aug 18, 2020 7.366 7.485 7.359 7.443 154,096 +0.11(+1.53%)
Aug 17, 2020 7.380 7.443 7.310 7.331 54,702 +0.04(+0.48%)
Aug 14, 2020 7.387 7.436 7.261 7.296 77,695 -0.06(-0.86%)
Aug 13, 2020 7.314 7.418 7.231 7.359 36,431 +0.04(+0.61%)
Aug 12, 2020 7.383 7.404 7.265 7.314 43,199 +0.02(+0.28%)
Aug 11, 2020 7.341 7.431 7.251 7.293 77,328 -0.07(-0.94%)
Aug 10, 2020 7.314 7.404 7.300 7.362 69,538 +0.02(+0.28%)
Aug 07, 2020 7.196 7.362 7.175 7.341 54,629 +0.18(+2.51%)
Aug 06, 2020 7.092 7.262 7.037 7.162 91,095 +0.14(+1.97%)
Aug 05, 2020 6.995 7.065 6.836 7.023 80,676 +0.10(+1.50%)
Aug 04, 2020 6.968 7.233 6.867 6.919 142,085 +0.12(+1.73%)
Aug 03, 2020 6.982 7.037 6.753 6.802 214,728 -0.13(-1.90%)
Jul 31, 2020 6.622 6.961 6.622 6.933 147,557 +0.26(+3.94%)
Jul 30, 2020 6.608 6.788 6.511 6.670 86,019 -0.02(-0.31%)
Jul 29, 2020 6.643 6.878 6.608 6.691 46,164 +0.01(+0.21%)
Jul 28, 2020 6.477 6.726 6.477 6.677 80,958 +0.17(+2.55%)
Jul 27, 2020 6.366 6.601 6.165 6.511 48,575 +0.10(+1.62%)
Jul 24, 2020 6.636 6.671 6.400 6.407 33,673 -0.23(-3.44%)
Jul 23, 2020 6.649 6.733 6.532 6.636 98,286 -0.08(-1.13%)
Jul 22, 2020 6.975 7.155 6.677 6.712 52,169 -0.32(-4.53%)
Jul 21, 2020 7.134 7.286 6.947 7.030 47,023 -0.03(-0.49%)
Jul 20, 2020 6.912 7.134 6.885 7.065 66,061 +0.10(+1.49%)
Jul 17, 2020 6.739 7.058 6.739 6.961 68,069 +0.18(+2.65%)
Jul 16, 2020 6.899 6.912 6.649 6.781 72,542 -0.12(-1.71%)
Jul 15, 2020 6.670 6.919 6.573 6.899 188,150 +0.33(+4.95%)
Jul 14, 2020 6.421 6.580 6.352 6.573 178,412 +0.17(+2.59%)
Jul 13, 2020 6.255 6.414 6.255 6.407 98,614 +0.20(+3.23%)
Jul 10, 2020 6.020 6.221 6.020 6.207 49,715 +0.13(+2.16%)
Jul 09, 2020 5.992 6.421 5.992 6.075 115,970 +0.06(+0.92%)
Jul 08, 2020 6.027 6.117 5.985 6.020 57,555 -0.03(-0.46%)
Jul 07, 2020 6.096 6.283 6.020 6.048 74,544 -0.12(-1.91%)
Jul 06, 2020 6.262 6.304 5.971 6.165 101,112 -0.01(-0.11%)
Jul 02, 2020 6.221 6.352 6.172 6.172 35,407 -0.02(-0.39%)
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.