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 (%)
Jul 31, 2020 6.630 6.970 6.630 6.942 147,370 +0.26(+3.94%)
Jul 30, 2020 6.616 6.796 6.519 6.679 85,910 -0.02(-0.31%)
Jul 29, 2020 6.651 6.887 6.617 6.699 46,106 +0.01(+0.21%)
Jul 28, 2020 6.485 6.734 6.485 6.686 80,855 +0.17(+2.55%)
Jul 27, 2020 6.374 6.609 6.173 6.519 48,513 +0.10(+1.62%)
Jul 24, 2020 6.644 6.679 6.409 6.415 33,631 -0.23(-3.44%)
Jul 23, 2020 6.658 6.741 6.540 6.644 98,162 -0.08(-1.13%)
Jul 22, 2020 6.984 7.164 6.686 6.720 52,103 -0.32(-4.53%)
Jul 21, 2020 7.143 7.295 6.956 7.039 46,963 -0.03(-0.49%)
Jul 20, 2020 6.921 7.143 6.893 7.074 65,977 +0.10(+1.49%)
Jul 17, 2020 6.748 7.067 6.748 6.970 67,983 +0.18(+2.65%)
Jul 16, 2020 6.907 6.921 6.658 6.790 72,451 -0.12(-1.71%)
Jul 15, 2020 6.679 6.928 6.582 6.907 187,912 +0.33(+4.95%)
Jul 14, 2020 6.429 6.589 6.360 6.582 178,186 +0.17(+2.59%)
Jul 13, 2020 6.263 6.422 6.263 6.415 98,489 +0.20(+3.23%)
Jul 10, 2020 6.027 6.228 6.027 6.215 49,652 +0.13(+2.16%)
Jul 09, 2020 6.000 6.429 6.000 6.083 115,823 +0.06(+0.92%)
Jul 08, 2020 6.034 6.124 5.993 6.027 57,483 -0.03(-0.46%)
Jul 07, 2020 6.104 6.291 6.027 6.055 74,450 -0.12(-1.91%)
Jul 06, 2020 6.270 6.312 5.979 6.173 100,983 -0.01(-0.11%)
Jul 02, 2020 6.228 6.360 6.180 6.180 35,363 -0.02(-0.39%)
Jul 01, 2020 6.457 6.492 6.201 6.204 62,298 -0.27(-4.22%)
Jun 30, 2020 6.436 6.596 6.429 6.478 100,585 +0.00(+0.00%)
Jun 29, 2020 6.325 6.658 6.325 6.478 65,460 +0.21(+3.43%)
Jun 26, 2020 6.533 6.599 6.203 6.263 237,437 -0.37(-5.64%)
Jun 25, 2020 6.298 6.637 6.235 6.637 220,309 +0.33(+5.16%)
Jun 24, 2020 6.409 6.478 6.312 6.312 188,475 -0.13(-2.04%)
Jun 23, 2020 6.533 6.547 6.409 6.443 84,061 -0.03(-0.43%)
Jun 22, 2020 6.443 6.603 6.443 6.471 40,380 +0.01(+0.11%)
Jun 19, 2020 6.450 6.589 6.367 6.464 344,681 -0.03(-0.43%)
Jun 18, 2020 6.485 6.554 6.429 6.492 67,778 -0.05(-0.74%)
Jun 17, 2020 6.616 6.665 6.512 6.540 73,998 -0.08(-1.15%)
Jun 16, 2020 6.568 6.783 6.381 6.616 168,439 -0.01(-0.21%)
Jun 15, 2020 6.630 6.748 6.582 6.630 99,764 -0.15(-2.15%)
Jun 12, 2020 6.803 6.880 6.596 6.776 80,829 +0.16(+2.41%)
Jun 11, 2020 6.963 7.004 6.616 6.616 114,586 -0.53(-7.37%)
Jun 10, 2020 7.593 7.649 7.143 7.143 60,931 -0.47(-6.19%)
Jun 09, 2020 7.496 7.760 7.420 7.614 54,499 +0.01(+0.18%)
Jun 08, 2020 7.434 7.600 7.434 7.600 89,627 +0.16(+2.14%)
Jun 05, 2020 7.503 7.642 7.108 7.441 97,717 +0.09(+1.23%)
Jun 04, 2020 7.191 7.441 7.153 7.351 72,638 +0.09(+1.24%)
Jun 03, 2020 7.212 7.441 7.171 7.261 66,055 +0.12(+1.65%)
Jun 02, 2020 7.101 7.164 6.956 7.143 75,922 +0.13(+1.88%)
Jun 01, 2020 7.129 7.184 7.011 7.011 93,142 -0.10(-1.46%)
May 29, 2020 6.713 7.240 6.616 7.115 134,668 +0.37(+5.55%)
May 28, 2020 7.219 7.330 6.672 6.741 182,746 -0.37(-5.26%)
May 27, 2020 7.254 7.254 6.935 7.115 235,580 +0.00(+0.00%)
May 26, 2020 7.323 7.337 7.091 7.115 130,912 +0.01(+0.10%)
May 22, 2020 7.281 7.281 6.907 7.108 63,509 -0.12(-1.72%)
May 21, 2020 7.344 7.358 7.226 7.233 57,647 -0.06(-0.81%)
May 20, 2020 7.353 7.477 7.237 7.292 79,834 +0.09(+1.24%)
May 19, 2020 7.203 7.504 7.128 7.203 127,289 -0.03(-0.38%)
May 18, 2020 7.312 7.559 7.203 7.230 103,874 +0.23(+3.33%)
May 15, 2020 6.778 7.175 6.682 6.997 104,136 +0.26(+3.86%)
May 14, 2020 6.765 6.771 6.511 6.737 108,727 -0.15(-2.19%)
May 13, 2020 6.854 6.908 6.558 6.888 119,568 +0.03(+0.50%)
May 12, 2020 7.511 7.538 6.819 6.854 85,131 -0.68(-9.00%)
May 11, 2020 7.668 7.737 7.470 7.531 181,677 -0.15(-1.96%)
May 08, 2020 7.531 7.716 7.518 7.682 147,806 +0.16(+2.19%)
May 07, 2020 7.593 7.593 7.203 7.518 102,520 +0.10(+1.29%)
May 06, 2020 7.141 7.525 7.134 7.422 148,574 +0.25(+3.53%)
May 05, 2020 7.182 7.381 7.100 7.169 174,453 +0.08(+1.06%)
May 04, 2020 6.751 7.121 6.600 7.093 163,549 +0.31(+4.65%)
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.