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 31, 2022 7.308 7.367 7.226 7.367 98,135 +0.06(+0.82%)
Jan 28, 2022 7.323 7.330 7.159 7.308 39,200 +0.00(+0.00%)
Jan 27, 2022 7.241 7.405 7.218 7.308 58,361 +0.12(+1.66%)
Jan 26, 2022 7.151 7.203 7.082 7.188 96,520 +0.13(+1.90%)
Jan 25, 2022 7.084 7.091 6.935 7.054 98,963 -0.06(-0.84%)
Jan 24, 2022 7.084 7.140 6.939 7.114 98,408 -0.01(-0.21%)
Jan 21, 2022 7.114 7.203 7.099 7.129 56,923 -0.04(-0.52%)
Jan 20, 2022 7.226 7.257 7.151 7.166 77,033 -0.07(-1.03%)
Jan 19, 2022 7.188 7.278 7.181 7.241 104,102 +0.07(+0.94%)
Jan 18, 2022 7.106 7.233 7.106 7.173 175,859 +0.01(+0.21%)
Jan 14, 2022 7.159 0 +0.01(+0.10%)
Jan 13, 2022 7.091 7.159 7.091 7.151 66,609 +0.04(+0.63%)
Jan 12, 2022 7.121 7.144 7.062 7.106 59,905 +0.02(+0.32%)
Jan 11, 2022 6.995 7.121 6.957 7.084 96,429 +0.07(+1.06%)
Jan 10, 2022 7.039 7.084 6.942 7.009 132,382 -0.09(-1.26%)
Jan 07, 2022 7.002 7.233 6.995 7.099 86,721 +0.07(+0.95%)
Jan 06, 2022 6.957 7.091 6.898 7.032 127,528 +0.06(+0.86%)
Jan 05, 2022 7.062 7.114 6.961 6.972 128,751 -0.11(-1.58%)
Jan 04, 2022 7.151 7.163 7.069 7.084 138,441 -0.02(-0.31%)
Jan 03, 2022 7.009 7.211 6.980 7.106 122,223 +0.15(+2.14%)
Dec 31, 2021 6.860 6.987 6.763 6.957 112,469 +0.10(+1.41%)
Dec 30, 2021 6.696 6.898 6.674 6.860 271,905 +0.15(+2.22%)
Dec 29, 2021 6.674 6.838 6.525 6.711 55,927 +0.00(+0.00%)
Dec 28, 2021 6.696 6.778 6.555 6.711 89,142 +0.00(+0.00%)
Dec 27, 2021 6.480 6.763 6.420 6.711 123,100 +0.21(+3.21%)
Dec 23, 2021 6.637 6.637 6.487 6.502 64,036 -0.10(-1.58%)
Dec 22, 2021 6.547 6.652 6.450 6.607 111,958 +0.06(+0.91%)
Dec 21, 2021 6.517 6.629 6.435 6.547 121,283 +0.03(+0.46%)
Dec 20, 2021 6.547 6.599 6.405 6.517 115,957 -0.11(-1.69%)
Dec 17, 2021 6.562 6.715 6.420 6.629 263,729 +0.07(+1.14%)
Dec 16, 2021 6.756 6.883 6.502 6.555 203,864 -0.16(-2.33%)
Dec 15, 2021 6.816 6.860 6.588 6.711 168,925 -0.08(-1.21%)
Dec 14, 2021 6.786 6.995 6.700 6.793 228,839 -0.01(-0.11%)
Dec 13, 2021 7.036 7.036 6.685 6.801 104,309 -0.10(-1.41%)
Dec 10, 2021 7.054 7.077 6.838 6.898 195,420 -0.12(-1.70%)
Dec 09, 2021 7.241 7.241 6.968 7.017 106,215 -0.24(-3.29%)
Dec 08, 2021 7.300 7.367 7.188 7.256 51,946 -0.05(-0.71%)
Dec 07, 2021 7.211 7.382 7.099 7.308 80,686 +0.10(+1.34%)
Dec 06, 2021 7.129 7.278 7.017 7.211 117,155 +0.10(+1.47%)
Dec 03, 2021 7.009 7.136 6.823 7.106 106,975 +0.09(+1.28%)
Dec 02, 2021 7.099 7.263 6.921 7.017 95,116 -0.09(-1.26%)
Dec 01, 2021 7.248 7.345 6.991 7.106 203,984 -0.09(-1.24%)
Nov 30, 2021 7.129 7.241 7.091 7.196 112,791 +0.01(+0.21%)
Nov 29, 2021 7.203 7.270 7.129 7.181 71,003 -0.02(-0.31%)
Nov 26, 2021 6.991 7.248 6.991 7.203 38,438 +0.00(+0.00%)
Nov 24, 2021 7.181 7.218 7.091 7.203 52,786 +0.04(+0.62%)
Nov 23, 2021 7.091 7.203 7.017 7.159 100,243 +0.05(+0.73%)
Nov 22, 2021 7.262 7.343 7.047 7.106 137,622 -0.18(-2.46%)
Nov 19, 2021 7.382 7.390 7.203 7.285 135,243 -0.11(-1.51%)
Nov 18, 2021 7.494 7.531 7.367 7.397 68,378 -0.09(-1.20%)
Nov 17, 2021 7.472 7.524 7.457 7.487 76,618 -0.02(-0.30%)
Nov 16, 2021 7.517 7.539 7.341 7.509 149,418 -0.04(-0.59%)
Nov 15, 2021 7.815 7.830 7.494 7.554 91,749 -0.22(-2.83%)
Nov 12, 2021 7.884 7.884 7.737 7.774 205,455 -0.08(-1.03%)
Nov 11, 2021 7.811 8.002 7.811 7.855 81,053 +0.07(+0.85%)
Nov 10, 2021 7.811 7.789 139,273 +0.01(+0.09%)
Nov 09, 2021 7.774 7.884 7.774 7.781 243,797 -0.01(-0.09%)
Nov 08, 2021 7.774 7.832 7.700 7.789 153,700 +0.01(+0.19%)
Nov 05, 2021 7.663 7.862 7.634 7.774 154,339 +0.13(+1.74%)
Nov 04, 2021 7.752 7.936 7.604 7.641 110,858 -0.17(-2.17%)
Nov 03, 2021 7.958 8.076 7.811 7.811 110,612 -0.15(-1.85%)
Nov 02, 2021 7.943 8.039 7.774 7.958 296,327 -0.04(-0.46%)
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.