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 (%)
Jun 30, 2022 5.212 5.212 5.010 5.090 216,565 -0.09(-1.72%)
Jun 29, 2022 5.220 5.236 4.993 5.179 136,256 -0.04(-0.77%)
Jun 28, 2022 5.422 5.470 5.050 5.220 319,860 -0.23(-4.15%)
Jun 27, 2022 5.616 5.712 5.426 5.446 231,200 -0.23(-3.99%)
Jun 24, 2022 5.688 5.737 5.599 5.672 85,986 +0.03(+0.57%)
Jun 23, 2022 5.624 5.704 5.624 5.640 328,524 +0.02(+0.43%)
Jun 22, 2022 5.664 5.664 5.551 5.616 90,754 -0.11(-1.97%)
Jun 21, 2022 5.607 5.729 5.519 5.729 169,388 +0.11(+1.87%)
Jun 17, 2022 5.438 5.640 5.426 5.624 144,324 +0.17(+3.11%)
Jun 16, 2022 5.414 5.519 5.300 5.454 247,981 -0.02(-0.44%)
Jun 15, 2022 5.438 5.535 5.365 5.478 118,187 +0.06(+1.04%)
Jun 14, 2022 5.527 5.575 5.365 5.422 118,020 -0.11(-1.90%)
Jun 13, 2022 5.583 5.753 5.494 5.527 182,407 -0.12(-2.15%)
Jun 10, 2022 5.599 5.737 5.559 5.648 72,894 -0.04(-0.71%)
Jun 09, 2022 5.777 5.777 5.680 5.688 17,688 -0.08(-1.40%)
Jun 08, 2022 5.664 5.817 5.656 5.769 60,765 +0.11(+1.85%)
Jun 07, 2022 5.737 5.737 5.656 5.664 82,054 -0.02(-0.28%)
Jun 06, 2022 5.712 5.727 5.664 5.680 76,532 -0.01(-0.14%)
Jun 03, 2022 5.753 5.801 5.664 5.688 86,398 -0.11(-1.81%)
Jun 02, 2022 5.761 5.801 5.688 5.793 160,463 +0.07(+1.27%)
Jun 01, 2022 5.737 5.737 5.640 5.721 175,318 +0.04(+0.71%)
May 31, 2022 5.737 5.753 5.664 5.680 85,708 -0.04(-0.71%)
May 27, 2022 5.664 5.753 5.656 5.721 48,864 +0.06(+1.14%)
May 26, 2022 5.680 5.834 5.656 5.656 58,259 -0.03(-0.57%)
May 25, 2022 5.672 5.777 5.455 5.688 183,681 -0.03(-0.56%)
May 24, 2022 5.898 5.898 5.632 5.721 176,938 -0.12(-2.04%)
May 23, 2022 5.809 5.956 5.654 5.840 435,994 +0.15(+2.72%)
May 20, 2022 5.669 5.770 5.589 5.685 91,614 +0.02(+0.27%)
May 19, 2022 5.700 5.801 5.646 5.669 72,625 +0.01(+0.14%)
May 18, 2022 5.685 5.685 5.600 5.662 67,606 +0.02(+0.27%)
May 17, 2022 5.576 5.720 5.576 5.646 111,776 +0.11(+1.96%)
May 16, 2022 5.530 5.638 5.499 5.538 55,395 +0.01(+0.14%)
May 13, 2022 5.530 5.623 5.522 5.530 72,991 +0.01(+0.14%)
May 12, 2022 5.530 5.538 5.437 5.522 116,366 +0.00(+0.00%)
May 11, 2022 5.491 5.584 5.491 5.522 99,256 +0.00(+0.00%)
May 10, 2022 5.669 5.669 5.468 5.522 63,642 -0.09(-1.66%)
May 09, 2022 5.545 5.638 5.491 5.615 109,913 +0.08(+1.40%)
May 06, 2022 5.545 5.700 5.538 5.538 277,912 -0.02(-0.42%)
May 05, 2022 5.677 5.756 5.530 5.561 215,964 -0.07(-1.24%)
May 04, 2022 5.638 5.693 5.491 5.631 153,670 +0.06(+1.11%)
May 03, 2022 5.545 5.708 5.545 5.569 171,348 +0.17(+3.16%)
May 02, 2022 5.391 5.532 5.298 5.398 384,416 +0.07(+1.31%)
Apr 29, 2022 5.267 5.352 5.158 5.329 627,707 +0.02(+0.44%)
Apr 28, 2022 5.662 5.762 5.274 5.305 411,911 -0.54(-9.27%)
Apr 27, 2022 5.786 5.925 5.786 5.847 37,047 +0.05(+0.94%)
Apr 26, 2022 5.886 5.933 5.685 5.793 120,419 -0.11(-1.84%)
Apr 25, 2022 6.126 6.126 5.871 5.902 112,441 -0.20(-3.30%)
Apr 22, 2022 6.119 6.165 5.991 6.103 143,854 -0.04(-0.63%)
Apr 21, 2022 6.242 6.266 6.115 6.142 82,126 -0.09(-1.49%)
Apr 20, 2022 6.204 6.274 6.177 6.235 90,516 +0.01(+0.12%)
Apr 19, 2022 6.273 6.273 6.181 6.227 77,725 -0.02(-0.37%)
Apr 18, 2022 6.281 6.281 6.150 6.250 113,871 -0.07(-1.10%)
Apr 14, 2022 6.204 6.320 6.041 6.320 208,742 +0.15(+2.38%)
Apr 13, 2022 6.103 6.227 6.095 6.173 104,634 +0.06(+1.01%)
Apr 12, 2022 6.088 6.159 6.049 6.111 77,389 +0.05(+0.77%)
Apr 11, 2022 6.165 6.181 6.033 6.064 369,172 -0.09(-1.51%)
Apr 08, 2022 6.150 6.196 6.088 6.157 118,007 +0.01(+0.13%)
Apr 07, 2022 6.126 6.239 6.080 6.150 265,214 +0.05(+0.76%)
Apr 06, 2022 6.142 6.192 6.080 6.103 101,208 -0.02(-0.25%)
Apr 05, 2022 6.258 6.285 6.088 6.119 115,330 -0.12(-1.99%)
Apr 04, 2022 6.281 6.289 6.219 6.242 39,182 -0.02(-0.37%)
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.