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

Spok Holdings Inc (NQ: SPOK )

14.95 -0.26 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 7.791 7.959 6.933 7.157 234,442 -0.91(-11.32%)
Apr 29, 2020 7.847 8.328 7.784 8.070 207,180 +0.33(+4.33%)
Apr 28, 2020 7.722 7.798 7.582 7.736 60,112 +0.16(+2.12%)
Apr 27, 2020 7.652 7.826 7.491 7.575 87,800 -0.03(-0.46%)
Apr 24, 2020 7.429 7.680 7.355 7.610 68,958 +0.22(+3.02%)
Apr 23, 2020 7.798 7.875 7.380 7.387 136,545 -0.43(-5.45%)
Apr 22, 2020 7.819 7.875 7.743 7.812 190,138 +0.14(+1.82%)
Apr 21, 2020 7.491 7.840 7.457 7.673 127,202 +0.01(+0.09%)
Apr 20, 2020 7.589 7.875 7.589 7.666 133,443 -0.13(-1.70%)
Apr 17, 2020 7.736 7.875 7.736 7.798 169,886 +0.13(+1.64%)
Apr 16, 2020 7.450 7.694 7.387 7.673 157,848 +0.21(+2.80%)
Apr 15, 2020 7.157 7.582 7.157 7.463 121,481 +0.15(+2.00%)
Apr 14, 2020 7.324 7.568 7.226 7.317 88,818 +0.08(+1.06%)
Apr 13, 2020 7.554 7.554 7.112 7.240 81,210 -0.36(-4.77%)
Apr 09, 2020 7.589 7.701 7.429 7.603 97,774 +0.11(+1.49%)
Apr 08, 2020 7.722 7.743 7.422 7.491 132,934 -0.18(-2.36%)
Apr 07, 2020 7.708 7.777 7.443 7.673 151,513 +0.10(+1.29%)
Apr 06, 2020 7.777 7.847 7.366 7.575 155,074 -0.20(-2.51%)
Apr 03, 2020 7.729 7.812 7.345 7.770 280,850 +0.05(+0.63%)
Apr 02, 2020 7.491 7.729 7.289 7.722 171,618 +0.24(+3.17%)
Apr 01, 2020 7.282 7.596 7.101 7.484 277,919 +0.03(+0.37%)
Mar 31, 2020 7.191 7.526 7.017 7.457 195,484 +0.23(+3.19%)
Mar 30, 2020 7.331 7.331 6.975 7.226 87,257 -0.08(-1.05%)
Mar 27, 2020 7.429 7.484 6.961 7.303 121,573 -0.20(-2.70%)
Mar 26, 2020 7.463 7.743 7.401 7.505 245,505 +0.10(+1.32%)
Mar 25, 2020 7.498 7.729 7.359 7.408 224,088 -0.08(-1.03%)
Mar 24, 2020 7.477 7.519 7.136 7.484 172,093 +0.26(+3.57%)
Mar 23, 2020 7.226 7.429 6.829 7.226 172,143 +0.08(+1.07%)
Mar 20, 2020 6.982 7.477 6.668 7.150 253,324 +0.19(+2.71%)
Mar 19, 2020 7.171 7.223 6.752 6.961 219,065 -0.36(-4.95%)
Mar 18, 2020 7.610 7.889 7.108 7.324 187,785 -0.73(-9.09%)
Mar 17, 2020 6.271 8.538 6.271 8.056 488,406 +2.02(+33.37%)
Mar 16, 2020 6.340 6.340 5.950 6.041 253,921 -0.52(-7.87%)
Mar 13, 2020 6.410 6.557 6.152 6.557 296,477 +0.51(+8.48%)
Mar 12, 2020 6.539 6.663 5.996 6.044 294,659 -0.83(-12.10%)
Mar 11, 2020 6.883 7.254 6.821 6.876 153,832 -0.18(-2.53%)
Mar 10, 2020 7.007 7.075 6.842 7.055 328,814 +0.23(+3.43%)
Mar 09, 2020 7.027 7.124 6.807 6.821 222,828 -0.44(-6.06%)
Mar 06, 2020 6.979 7.316 6.979 7.261 84,932 +0.00(+0.00%)
Mar 05, 2020 7.268 7.378 7.146 7.261 104,497 -0.25(-3.30%)
Mar 04, 2020 7.185 7.522 7.065 7.509 110,950 +0.59(+8.49%)
Mar 03, 2020 7.041 7.110 6.897 6.921 188,493 -0.19(-2.66%)
Mar 02, 2020 6.959 7.220 6.855 7.110 145,374 +0.26(+3.82%)
Feb 28, 2020 6.807 6.959 6.704 6.849 271,086 -0.03(-0.40%)
Feb 27, 2020 6.952 7.254 6.690 6.876 157,430 -0.30(-4.12%)
Feb 26, 2020 7.103 7.234 7.075 7.172 107,732 +0.10(+1.46%)
Feb 25, 2020 7.344 7.454 7.048 7.069 89,526 -0.26(-3.56%)
Feb 24, 2020 7.254 7.371 7.192 7.330 67,309 -0.08(-1.11%)
Feb 21, 2020 7.571 7.571 7.378 7.412 70,680 -0.14(-1.82%)
Feb 20, 2020 7.488 7.632 7.392 7.550 44,141 +0.05(+0.64%)
Feb 19, 2020 7.385 7.557 7.316 7.502 77,399 +0.14(+1.96%)
Feb 18, 2020 7.144 7.430 7.144 7.357 54,358 +0.14(+2.00%)
Feb 14, 2020 7.516 7.581 7.172 7.213 83,041 -0.33(-4.38%)
Feb 13, 2020 7.268 7.543 7.268 7.543 47,701 +0.22(+3.00%)
Feb 12, 2020 7.247 7.357 7.117 7.323 188,880 +0.14(+2.01%)
Feb 11, 2020 7.130 7.323 6.986 7.179 155,880 +0.03(+0.38%)
Feb 10, 2020 7.158 7.185 7.062 7.151 73,282 -0.03(-0.48%)
Feb 07, 2020 7.117 7.275 7.110 7.185 52,355 +0.05(+0.67%)
Feb 06, 2020 7.213 7.412 7.094 7.137 55,792 -0.01(-0.19%)
Feb 05, 2020 7.234 7.268 7.075 7.151 161,014 -0.03(-0.38%)
Feb 04, 2020 7.295 7.295 7.151 7.179 69,256 -0.08(-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.