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 (%)
Nov 30, 2022 7.193 7.193 6.975 7.105 228,102 +0.01(+0.12%)
Nov 29, 2022 7.123 7.127 7.000 7.097 115,633 +0.09(+1.25%)
Nov 28, 2022 7.184 7.184 7.000 7.009 106,778 -0.17(-2.32%)
Nov 25, 2022 7.167 7.207 7.105 7.175 35,008 +0.03(+0.37%)
Nov 23, 2022 7.149 7.272 7.062 7.149 197,457 +0.00(+0.00%)
Nov 22, 2022 7.298 7.298 7.018 7.149 219,550 -0.11(-1.57%)
Nov 21, 2022 7.175 7.307 7.105 7.263 208,503 +0.10(+1.34%)
Nov 18, 2022 7.219 7.372 7.114 7.167 189,728 +0.03(+0.37%)
Nov 17, 2022 7.114 7.245 7.012 7.140 181,396 -0.04(-0.49%)
Nov 16, 2022 7.149 7.219 6.825 7.175 238,765 +0.02(+0.24%)
Nov 15, 2022 7.385 7.389 7.114 7.158 463,799 -0.12(-1.65%)
Nov 14, 2022 7.438 7.438 7.211 7.278 808,189 -0.05(-0.69%)
Nov 11, 2022 7.295 7.346 7.202 7.329 254,615 +0.08(+1.05%)
Nov 10, 2022 7.211 7.379 7.169 7.253 232,012 +0.13(+1.90%)
Nov 09, 2022 7.312 7.312 7.101 7.118 200,371 -0.18(-2.43%)
Nov 08, 2022 7.093 7.388 7.067 7.295 359,528 +0.19(+2.61%)
Nov 07, 2022 7.489 7.514 6.975 7.110 1,086,892 -0.32(-4.31%)
Nov 04, 2022 7.160 7.464 7.076 7.430 386,600 +0.27(+3.77%)
Nov 03, 2022 7.228 7.396 7.143 7.160 628,728 -0.08(-1.05%)
Nov 02, 2022 7.371 7.371 7.135 7.236 123,911 -0.15(-2.05%)
Nov 01, 2022 7.455 7.502 7.304 7.388 412,852 -0.03(-0.34%)
Oct 31, 2022 7.295 7.455 7.295 7.413 294,899 +0.15(+2.09%)
Oct 28, 2022 7.076 7.312 7.059 7.261 342,117 +0.23(+3.24%)
Oct 27, 2022 7.160 7.160 6.882 7.034 267,717 +0.14(+2.02%)
Oct 26, 2022 6.966 6.966 6.831 6.894 149,270 +0.10(+1.43%)
Oct 25, 2022 6.696 6.823 6.696 6.798 92,491 +0.10(+1.51%)
Oct 24, 2022 6.646 6.705 6.587 6.696 74,213 +0.06(+0.89%)
Oct 21, 2022 6.646 6.654 6.587 6.637 94,116 +0.03(+0.51%)
Oct 20, 2022 6.570 6.608 6.557 6.604 105,165 +0.06(+0.90%)
Oct 19, 2022 6.578 6.654 6.536 6.544 78,511 -0.01(-0.13%)
Oct 18, 2022 6.629 6.629 6.494 6.553 104,582 +0.07(+1.04%)
Oct 17, 2022 6.502 6.561 6.426 6.485 52,492 +0.03(+0.39%)
Oct 14, 2022 6.511 6.519 6.405 6.460 40,387 -0.05(-0.78%)
Oct 13, 2022 6.460 6.561 6.410 6.511 50,546 +0.03(+0.52%)
Oct 12, 2022 6.570 6.587 6.435 6.477 44,268 -0.12(-1.79%)
Oct 11, 2022 6.570 6.646 6.544 6.595 79,718 -0.01(-0.13%)
Oct 10, 2022 6.544 6.641 6.502 6.604 67,428 +0.09(+1.42%)
Oct 07, 2022 6.679 6.688 6.477 6.511 99,200 -0.13(-2.03%)
Oct 06, 2022 6.536 6.671 6.536 6.646 135,324 +0.11(+1.68%)
Oct 05, 2022 6.578 6.598 6.460 6.536 71,746 -0.04(-0.64%)
Oct 04, 2022 6.578 6.646 6.452 6.578 141,701 -0.01(-0.13%)
Oct 03, 2022 6.477 6.662 6.469 6.587 164,212 +0.14(+2.23%)
Sep 30, 2022 6.376 6.511 6.355 6.443 248,258 +0.09(+1.46%)
Sep 29, 2022 6.266 6.359 6.216 6.351 218,813 +0.08(+1.35%)
Sep 28, 2022 6.131 6.308 6.081 6.266 167,050 +0.15(+2.48%)
Sep 27, 2022 6.182 6.190 6.072 6.114 164,782 +0.00(+0.00%)
Sep 26, 2022 6.081 6.173 6.038 6.114 230,451 -0.01(-0.14%)
Sep 23, 2022 6.165 6.216 6.047 6.123 491,153 +0.05(+0.83%)
Sep 22, 2022 6.114 6.249 6.030 6.072 270,955 -0.03(-0.41%)
Sep 21, 2022 6.064 6.173 6.047 6.098 326,451 +0.05(+0.84%)
Sep 20, 2022 6.072 6.085 6.047 6.047 176,583 -0.02(-0.28%)
Sep 19, 2022 6.140 6.140 6.047 6.064 158,094 -0.08(-1.24%)
Sep 16, 2022 6.207 6.207 6.106 6.140 358,537 -0.05(-0.82%)
Sep 15, 2022 6.182 6.241 6.148 6.190 214,153 +0.04(+0.69%)
Sep 14, 2022 6.114 6.190 6.098 6.148 248,431 +0.02(+0.27%)
Sep 13, 2022 6.081 6.157 6.030 6.131 107,440 +0.04(+0.69%)
Sep 12, 2022 6.140 6.148 6.072 6.089 85,101 -0.02(-0.28%)
Sep 09, 2022 6.106 6.165 6.064 6.106 63,314 +0.05(+0.84%)
Sep 08, 2022 6.089 6.106 6.030 6.055 61,033 -0.03(-0.55%)
Sep 07, 2022 5.988 6.106 5.988 6.089 71,625 +0.08(+1.26%)
Sep 06, 2022 6.089 6.114 5.971 6.013 64,318 -0.03(-0.56%)
Sep 02, 2022 6.106 6.131 5.946 6.047 85,025 -0.06(-0.97%)
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.