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 (%)
Nov 30, 2021 7.138 7.250 7.100 7.205 112,648 +0.01(+0.21%)
Nov 29, 2021 7.212 7.280 7.138 7.190 70,913 -0.02(-0.31%)
Nov 26, 2021 7.000 7.257 7.000 7.212 38,389 +0.00(+0.00%)
Nov 24, 2021 7.190 7.227 7.100 7.212 52,719 +0.04(+0.63%)
Nov 23, 2021 7.100 7.212 7.026 7.168 100,116 +0.05(+0.73%)
Nov 22, 2021 7.271 7.352 7.056 7.115 137,448 -0.18(-2.46%)
Nov 19, 2021 7.392 7.399 7.212 7.295 135,072 -0.11(-1.51%)
Nov 18, 2021 7.504 7.541 7.377 7.407 68,292 -0.09(-1.20%)
Nov 17, 2021 7.481 7.534 7.466 7.496 76,521 -0.02(-0.30%)
Nov 16, 2021 7.526 7.548 7.351 7.519 149,228 -0.04(-0.59%)
Nov 15, 2021 7.825 7.840 7.504 7.563 91,632 -0.22(-2.83%)
Nov 12, 2021 7.894 7.894 7.747 7.784 205,195 -0.08(-1.03%)
Nov 11, 2021 7.821 8.012 7.821 7.865 80,950 +0.07(+0.85%)
Nov 10, 2021 7.821 7.798 139,097 +0.01(+0.09%)
Nov 09, 2021 7.784 7.894 7.784 7.791 243,488 -0.01(-0.09%)
Nov 08, 2021 7.784 7.842 7.710 7.798 153,505 +0.01(+0.19%)
Nov 05, 2021 7.673 7.872 7.643 7.784 154,143 +0.13(+1.74%)
Nov 04, 2021 7.761 7.946 7.614 7.651 110,717 -0.17(-2.17%)
Nov 03, 2021 7.968 8.086 7.821 7.821 110,472 -0.15(-1.85%)
Nov 02, 2021 7.953 8.049 7.784 7.968 295,952 -0.04(-0.46%)
Nov 01, 2021 7.592 8.455 7.592 8.005 607,648 +0.41(+5.44%)
Oct 29, 2021 7.474 7.651 7.400 7.592 67,191 +0.08(+1.08%)
Oct 28, 2021 7.466 7.573 7.385 7.511 125,448 +0.07(+0.99%)
Oct 27, 2021 7.444 7.474 7.393 7.437 124,881 +0.01(+0.20%)
Oct 26, 2021 7.452 7.422 68,332 -0.02(-0.30%)
Oct 25, 2021 7.459 7.503 7.400 7.444 109,935 -0.07(-0.88%)
Oct 22, 2021 7.437 7.525 7.363 7.511 83,245 +0.06(+0.84%)
Oct 21, 2021 7.533 7.599 7.400 7.448 69,718 -0.10(-1.32%)
Oct 20, 2021 7.393 7.621 7.378 7.548 105,851 +0.15(+1.99%)
Oct 19, 2021 7.385 7.429 7.341 7.400 108,947 +0.01(+0.20%)
Oct 18, 2021 7.348 7.444 7.283 7.385 123,268 +0.07(+1.01%)
Oct 15, 2021 7.429 7.429 7.311 7.311 144,284 -0.06(-0.80%)
Oct 14, 2021 7.474 7.474 7.334 7.370 104,412 -0.01(-0.20%)
Oct 13, 2021 7.489 7.525 7.378 7.385 68,038 -0.07(-0.89%)
Oct 12, 2021 7.452 7.481 7.311 7.452 190,827 +0.04(+0.50%)
Oct 11, 2021 7.533 7.680 7.378 7.415 163,958 -0.14(-1.86%)
Oct 08, 2021 7.555 7.695 7.459 7.555 123,621 +0.03(+0.39%)
Oct 07, 2021 7.511 7.614 7.511 7.525 95,732 +0.07(+0.89%)
Oct 06, 2021 7.466 7.518 7.363 7.459 219,684 +0.01(+0.10%)
Oct 05, 2021 7.548 7.570 7.400 7.452 194,703 -0.06(-0.79%)
Oct 04, 2021 7.607 7.710 7.511 7.511 64,652 -0.10(-1.36%)
Oct 01, 2021 7.533 7.821 7.444 7.614 736,407 +0.07(+0.98%)
Sep 30, 2021 7.452 7.562 7.404 7.540 335,806 +0.13(+1.79%)
Sep 29, 2021 7.511 7.570 7.407 7.407 195,022 -0.08(-1.08%)
Sep 28, 2021 7.452 7.525 7.452 7.489 107,754 +0.04(+0.50%)
Sep 27, 2021 7.459 7.614 7.459 7.452 193,780 -0.01(-0.10%)
Sep 24, 2021 7.548 7.592 7.459 7.459 96,209 -0.11(-1.46%)
Sep 23, 2021 7.555 7.599 7.518 7.570 114,098 +0.01(+0.10%)
Sep 22, 2021 7.592 7.651 7.511 7.562 76,928 -0.01(-0.19%)
Sep 21, 2021 7.562 7.710 7.533 7.577 91,244 +0.01(+0.20%)
Sep 20, 2021 7.348 7.688 7.348 7.562 186,235 +0.15(+1.99%)
Sep 17, 2021 7.393 7.474 7.356 7.415 332,802 -0.03(-0.40%)
Sep 16, 2021 7.341 7.455 7.282 7.444 155,622 +0.05(+0.70%)
Sep 15, 2021 7.385 7.407 7.263 7.393 214,912 +0.01(+0.20%)
Sep 14, 2021 7.326 7.418 7.304 7.378 202,598 +0.06(+0.81%)
Sep 13, 2021 7.415 7.415 7.260 7.319 222,147 -0.06(-0.80%)
Sep 10, 2021 7.525 7.651 7.352 7.378 277,034 -0.15(-2.06%)
Sep 09, 2021 7.695 7.806 7.429 7.533 335,657 -0.15(-2.02%)
Sep 08, 2021 7.621 7.791 7.540 7.688 123,565 +0.06(+0.77%)
Sep 07, 2021 7.821 7.953 7.570 7.629 224,901 -0.18(-2.36%)
Sep 03, 2021 7.931 7.998 7.548 7.813 492,037 +0.30(+3.93%)
Sep 02, 2021 7.489 7.592 7.400 7.518 476,491 +0.01(+0.20%)
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.