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 (%)
Jan 29, 2021 8.265 8.371 7.868 7.889 184,373 -0.46(-5.52%)
Jan 28, 2021 8.733 8.733 8.215 8.350 139,699 -0.26(-3.05%)
Jan 27, 2021 8.840 8.903 8.577 8.613 100,374 -0.31(-3.50%)
Jan 26, 2021 8.769 9.123 8.620 8.925 109,880 +0.21(+2.36%)
Jan 25, 2021 8.811 8.854 8.595 8.719 60,783 -0.06(-0.65%)
Jan 22, 2021 8.556 8.825 8.478 8.776 79,641 +0.11(+1.23%)
Jan 21, 2021 8.655 8.779 8.513 8.669 83,428 +0.05(+0.58%)
Jan 20, 2021 8.620 8.740 8.428 8.620 73,448 -0.01(-0.08%)
Jan 19, 2021 8.698 8.847 8.591 8.627 81,201 +0.02(+0.25%)
Jan 15, 2021 8.620 8.740 8.485 8.605 74,707 -0.09(-0.98%)
Jan 14, 2021 8.620 8.875 8.620 8.691 102,269 +0.09(+1.07%)
Jan 13, 2021 8.847 8.847 8.570 8.598 53,796 -0.23(-2.65%)
Jan 12, 2021 8.889 8.889 8.648 8.832 56,684 -0.06(-0.72%)
Jan 11, 2021 8.811 8.946 8.811 8.896 85,805 +0.04(+0.48%)
Jan 08, 2021 8.932 8.939 8.669 8.854 111,356 -0.09(-0.95%)
Jan 07, 2021 9.038 9.038 8.783 8.939 129,719 -0.10(-1.10%)
Jan 06, 2021 8.464 9.109 8.464 9.038 230,346 +0.66(+7.87%)
Jan 05, 2021 8.513 8.676 8.357 8.378 234,203 -0.11(-1.34%)
Jan 04, 2021 7.967 8.598 7.883 8.492 153,235 +0.60(+7.55%)
Dec 31, 2020 7.896 7.896 7.896 90,190 -0.01(-0.18%)
Dec 30, 2020 7.918 7.918 7.787 7.910 90,190 -0.05(-0.62%)
Dec 29, 2020 7.903 8.017 7.761 7.960 131,812 +0.06(+0.81%)
Dec 28, 2020 7.896 7.917 7.768 7.896 145,842 +0.08(+1.00%)
Dec 24, 2020 7.988 7.988 7.797 7.818 42,005 -0.13(-1.61%)
Dec 23, 2020 7.662 7.988 7.527 7.946 195,918 +0.33(+4.28%)
Dec 22, 2020 7.626 7.662 7.534 7.619 155,510 +0.09(+1.13%)
Dec 21, 2020 7.435 7.591 7.314 7.534 90,862 -0.03(-0.38%)
Dec 18, 2020 7.655 7.765 7.449 7.563 589,345 -0.05(-0.65%)
Dec 17, 2020 7.555 7.648 7.427 7.612 141,115 +0.10(+1.32%)
Dec 16, 2020 7.605 7.667 7.484 7.513 83,117 -0.14(-1.85%)
Dec 15, 2020 7.442 7.804 7.427 7.655 264,975 +0.21(+2.86%)
Dec 14, 2020 7.165 7.513 7.130 7.442 277,337 +0.34(+4.80%)
Dec 11, 2020 7.116 7.201 7.030 7.101 317,860 -0.02(-0.30%)
Dec 10, 2020 7.144 7.265 7.080 7.123 311,080 +0.01(+0.10%)
Dec 09, 2020 7.215 7.236 7.116 7.116 85,973 -0.03(-0.40%)
Dec 08, 2020 7.066 7.215 7.030 7.144 116,397 +0.01(+0.10%)
Dec 07, 2020 7.179 7.272 7.116 7.137 55,695 -0.05(-0.69%)
Dec 04, 2020 7.279 7.344 7.151 7.187 79,218 -0.06(-0.88%)
Dec 03, 2020 7.172 7.350 7.172 7.250 164,885 +0.12(+1.64%)
Dec 02, 2020 6.924 7.187 6.924 7.133 100,735 +0.26(+3.77%)
Dec 01, 2020 7.023 7.059 6.864 6.874 69,616 -0.10(-1.42%)
Nov 30, 2020 7.130 7.130 6.903 6.974 104,875 -0.19(-2.67%)
Nov 27, 2020 7.052 7.179 7.002 7.165 36,085 +0.16(+2.33%)
Nov 25, 2020 7.023 7.109 6.818 7.002 97,261 +0.00(+0.00%)
Nov 24, 2020 6.931 7.109 6.931 7.002 217,870 +0.10(+1.44%)
Nov 23, 2020 7.059 7.059 6.818 6.903 95,624 -0.07(-1.02%)
Nov 20, 2020 6.839 7.059 6.839 6.974 82,037 +0.04(+0.61%)
Nov 19, 2020 6.924 7.059 6.846 6.931 55,187 +0.03(+0.41%)
Nov 18, 2020 7.066 7.151 6.867 6.903 69,148 -0.16(-2.21%)
Nov 17, 2020 7.087 7.158 7.016 7.059 57,330 -0.06(-0.80%)
Nov 16, 2020 7.002 7.165 7.002 7.116 109,063 +0.21(+3.08%)
Nov 13, 2020 6.853 7.069 6.725 6.903 133,346 +0.20(+3.02%)
Nov 12, 2020 6.757 6.809 6.666 6.701 90,860 -0.12(-1.75%)
Nov 11, 2020 6.876 6.911 6.750 6.820 80,709 -0.07(-1.02%)
Nov 10, 2020 6.869 6.946 6.771 6.890 137,147 +0.11(+1.55%)
Nov 09, 2020 6.862 6.974 6.708 6.785 125,130 +0.19(+2.87%)
Nov 06, 2020 6.687 6.764 6.554 6.596 70,126 -0.05(-0.74%)
Nov 05, 2020 6.631 6.813 6.631 6.645 87,953 +0.03(+0.42%)
Nov 04, 2020 6.582 6.652 6.547 6.617 114,902 +0.10(+1.50%)
Nov 03, 2020 6.456 6.547 6.456 6.519 101,885 +0.10(+1.53%)
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.