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 30, 2021 6.053 6.082 5.864 5.973 583,729 -0.08(-1.32%)
Jul 29, 2021 6.241 6.379 5.944 6.053 700,748 -0.25(-3.91%)
Jul 28, 2021 6.132 6.734 5.654 6.299 1,635,034 -0.20(-3.01%)
Jul 27, 2021 6.509 6.625 6.408 6.495 370,412 -0.01(-0.22%)
Jul 26, 2021 6.437 6.553 6.408 6.509 147,623 +0.07(+1.01%)
Jul 23, 2021 6.538 6.567 6.408 6.444 128,440 -0.06(-0.89%)
Jul 22, 2021 6.632 6.647 6.495 6.502 152,050 -0.14(-2.07%)
Jul 21, 2021 6.618 6.741 6.611 6.640 104,848 +0.01(+0.11%)
Jul 20, 2021 6.560 6.864 6.502 6.632 274,869 +0.09(+1.44%)
Jul 19, 2021 6.567 6.661 6.487 6.538 306,732 +0.01(+0.22%)
Jul 16, 2021 6.357 6.574 6.357 6.524 194,421 +0.17(+2.62%)
Jul 15, 2021 6.357 6.379 6.292 6.357 155,655 +0.03(+0.46%)
Jul 14, 2021 6.516 6.516 6.314 6.328 196,510 -0.14(-2.24%)
Jul 13, 2021 6.524 6.538 6.451 6.473 153,169 -0.07(-1.00%)
Jul 12, 2021 6.538 6.589 6.458 6.538 105,230 -0.03(-0.44%)
Jul 09, 2021 6.502 6.596 6.444 6.567 134,658 +0.07(+1.12%)
Jul 08, 2021 6.632 6.676 6.444 6.495 182,972 -0.17(-2.50%)
Jul 07, 2021 6.669 6.705 6.625 6.661 241,853 -0.03(-0.43%)
Jul 06, 2021 6.705 6.718 6.487 6.690 288,351 -0.05(-0.75%)
Jul 02, 2021 6.886 6.893 6.625 6.741 212,862 -0.13(-1.90%)
Jul 01, 2021 6.973 7.009 6.850 6.872 665,661 -0.10(-1.46%)
Jun 30, 2021 6.915 7.009 6.868 6.973 173,341 +0.07(+0.94%)
Jun 29, 2021 7.067 7.082 6.828 6.908 209,591 -0.19(-2.66%)
Jun 28, 2021 7.227 7.227 7.067 7.096 129,763 +0.04(+0.51%)
Jun 25, 2021 7.031 7.162 6.821 7.060 4,179,121 +0.09(+1.35%)
Jun 24, 2021 7.104 7.183 6.951 6.966 291,661 -0.12(-1.64%)
Jun 23, 2021 7.241 7.299 7.060 7.082 358,931 -0.18(-2.49%)
Jun 22, 2021 7.495 7.553 7.254 7.263 429,161 -0.22(-2.91%)
Jun 21, 2021 7.444 7.517 7.372 7.481 186,367 +0.08(+1.08%)
Jun 18, 2021 7.502 7.502 7.336 7.401 241,828 -0.17(-2.30%)
Jun 17, 2021 7.647 7.647 7.502 7.575 172,697 -0.11(-1.42%)
Jun 16, 2021 7.741 7.741 7.582 7.683 139,354 -0.09(-1.21%)
Jun 15, 2021 8.039 8.039 7.720 7.778 124,441 -0.22(-2.72%)
Jun 14, 2021 8.140 8.140 7.923 7.995 194,893 -0.11(-1.34%)
Jun 11, 2021 8.249 8.263 8.068 8.104 87,844 -0.14(-1.67%)
Jun 10, 2021 8.336 8.336 8.176 8.242 143,637 -0.04(-0.52%)
Jun 09, 2021 8.173 8.336 8.173 8.285 106,561 +0.04(+0.44%)
Jun 08, 2021 8.198 8.336 8.162 8.249 115,201 +0.04(+0.53%)
Jun 07, 2021 8.213 8.271 8.162 8.205 128,483 +0.03(+0.35%)
Jun 04, 2021 8.220 8.263 8.060 8.176 113,000 -0.01(-0.18%)
Jun 03, 2021 8.147 8.205 8.053 8.191 113,809 +0.04(+0.53%)
Jun 02, 2021 8.503 8.558 8.104 8.147 144,639 -0.35(-4.10%)
Jun 01, 2021 8.474 8.590 8.060 8.495 629,410 +0.04(+0.43%)
May 28, 2021 8.336 8.539 8.336 8.459 128,160 +0.15(+1.83%)
May 27, 2021 8.292 8.401 8.184 8.307 267,142 +0.07(+0.79%)
May 26, 2021 8.176 8.263 8.089 8.242 285,759 +0.07(+0.80%)
May 25, 2021 8.198 8.285 8.097 8.176 205,815 -0.04(-0.44%)
May 24, 2021 8.408 8.481 8.140 8.213 376,278 -0.23(-2.70%)
May 21, 2021 8.319 8.563 8.232 8.441 1,577,687 +0.20(+2.44%)
May 20, 2021 8.111 8.376 8.047 8.240 234,847 +0.09(+1.14%)
May 19, 2021 7.695 8.211 7.695 8.147 275,273 +0.39(+5.09%)
May 18, 2021 7.566 7.860 7.480 7.752 223,002 +0.22(+2.95%)
May 17, 2021 7.494 7.616 7.480 7.530 263,960 +0.04(+0.48%)
May 14, 2021 7.401 7.516 7.315 7.494 224,807 +0.17(+2.35%)
May 13, 2021 7.243 7.516 7.243 7.322 350,460 +0.09(+1.19%)
May 12, 2021 7.258 7.387 7.121 7.236 248,342 -0.02(-0.30%)
May 11, 2021 7.258 7.476 7.207 7.258 138,322 -0.09(-1.27%)
May 10, 2021 7.301 7.487 7.252 7.351 160,670 +0.04(+0.49%)
May 07, 2021 7.258 7.380 7.222 7.315 184,238 +0.04(+0.59%)
May 06, 2021 7.294 7.315 7.179 7.272 148,333 +0.00(+0.00%)
May 05, 2021 7.458 7.458 7.243 7.272 254,660 -0.21(-2.78%)
May 04, 2021 7.329 7.580 7.279 7.480 258,340 +0.11(+1.56%)
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.