Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

14.77 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2022 5.221 5.423 5.205 5.334 266,132 +0.12(+2.32%)
Jul 28, 2022 5.649 5.657 5.213 5.213 719,078 +0.04(+0.78%)
Jul 27, 2022 5.197 5.256 5.096 5.173 183,621 +0.02(+0.47%)
Jul 26, 2022 5.181 5.310 5.148 5.148 127,003 -0.04(-0.78%)
Jul 25, 2022 5.294 5.423 5.173 5.189 54,617 -0.06(-1.08%)
Jul 22, 2022 5.253 5.269 5.140 5.245 42,063 -0.04(-0.76%)
Jul 21, 2022 5.148 5.302 5.060 5.286 295,965 +0.14(+2.66%)
Jul 20, 2022 5.140 5.203 5.116 5.148 26,726 -0.02(-0.31%)
Jul 19, 2022 5.181 5.229 5.165 5.165 27,601 +0.00(+0.00%)
Jul 18, 2022 5.124 5.181 5.124 5.165 47,466 +0.02(+0.31%)
Jul 15, 2022 5.205 5.205 5.108 5.148 40,004 -0.01(-0.16%)
Jul 14, 2022 5.197 5.197 5.124 5.156 13,564 -0.04(-0.78%)
Jul 13, 2022 5.229 5.261 5.189 5.197 34,512 -0.03(-0.62%)
Jul 12, 2022 5.165 5.291 5.124 5.229 88,685 +0.01(+0.15%)
Jul 11, 2022 5.213 5.330 5.140 5.221 41,956 -0.02(-0.31%)
Jul 08, 2022 5.165 5.278 5.148 5.237 31,639 +0.06(+1.09%)
Jul 07, 2022 5.205 5.221 5.084 5.181 78,968 +0.07(+1.42%)
Jul 06, 2022 5.132 5.245 5.044 5.108 57,810 +0.01(+0.16%)
Jul 05, 2022 5.060 5.116 4.943 5.100 122,169 +0.05(+0.96%)
Jul 01, 2022 5.100 5.161 5.044 5.052 56,148 -0.03(-0.63%)
Jun 30, 2022 5.205 5.205 5.003 5.084 216,840 -0.09(-1.72%)
Jun 29, 2022 5.213 5.229 4.987 5.173 136,428 -0.04(-0.77%)
Jun 28, 2022 5.415 5.463 5.044 5.213 320,266 -0.23(-4.15%)
Jun 27, 2022 5.608 5.705 5.419 5.439 231,493 -0.23(-3.99%)
Jun 24, 2022 5.681 5.729 5.592 5.665 86,095 +0.03(+0.57%)
Jun 23, 2022 5.616 5.697 5.616 5.633 328,940 +0.02(+0.43%)
Jun 22, 2022 5.657 5.657 5.544 5.608 90,869 -0.11(-1.97%)
Jun 21, 2022 5.600 5.721 5.512 5.721 169,603 +0.10(+1.87%)
Jun 17, 2022 5.431 5.633 5.419 5.616 144,507 +0.17(+3.11%)
Jun 16, 2022 5.407 5.512 5.294 5.447 248,296 -0.02(-0.44%)
Jun 15, 2022 5.431 5.528 5.358 5.471 118,337 +0.06(+1.04%)
Jun 14, 2022 5.520 5.568 5.358 5.415 118,170 -0.10(-1.90%)
Jun 13, 2022 5.576 5.746 5.487 5.520 182,639 -0.12(-2.15%)
Jun 10, 2022 5.592 5.729 5.552 5.641 72,987 -0.04(-0.71%)
Jun 09, 2022 5.770 5.770 5.673 5.681 17,710 -0.08(-1.40%)
Jun 08, 2022 5.657 5.810 5.649 5.762 60,842 +0.10(+1.85%)
Jun 07, 2022 5.729 5.729 5.649 5.657 82,158 -0.02(-0.28%)
Jun 06, 2022 5.705 5.720 5.657 5.673 76,629 -0.01(-0.14%)
Jun 03, 2022 5.746 5.794 5.657 5.681 86,508 -0.10(-1.81%)
Jun 02, 2022 5.754 5.794 5.681 5.786 160,666 +0.07(+1.27%)
Jun 01, 2022 5.729 5.729 5.633 5.713 175,540 +0.04(+0.71%)
May 31, 2022 5.729 5.746 5.657 5.673 85,816 -0.04(-0.71%)
May 27, 2022 5.657 5.746 5.649 5.713 48,926 +0.06(+1.14%)
May 26, 2022 5.673 5.826 5.649 5.649 58,333 -0.03(-0.57%)
May 25, 2022 5.665 5.770 5.448 5.681 183,914 -0.03(-0.56%)
May 24, 2022 5.891 5.891 5.625 5.713 177,163 -0.12(-2.04%)
May 23, 2022 5.801 5.948 5.647 5.832 436,547 +0.15(+2.72%)
May 20, 2022 5.662 5.763 5.582 5.678 91,730 +0.02(+0.27%)
May 19, 2022 5.693 5.794 5.639 5.662 72,717 +0.01(+0.14%)
May 18, 2022 5.678 5.678 5.593 5.654 67,692 +0.02(+0.27%)
May 17, 2022 5.569 5.712 5.569 5.639 111,918 +0.11(+1.96%)
May 16, 2022 5.523 5.631 5.492 5.531 55,466 +0.01(+0.14%)
May 13, 2022 5.523 5.616 5.515 5.523 73,084 +0.01(+0.14%)
May 12, 2022 5.523 5.531 5.430 5.515 116,514 +0.00(+0.00%)
May 11, 2022 5.484 5.577 5.484 5.515 99,382 +0.00(+0.00%)
May 10, 2022 5.662 5.662 5.461 5.515 63,723 -0.09(-1.66%)
May 09, 2022 5.538 5.631 5.484 5.608 110,053 +0.08(+1.40%)
May 06, 2022 5.538 5.693 5.531 5.531 278,265 -0.02(-0.42%)
May 05, 2022 5.670 5.749 5.523 5.554 216,238 -0.07(-1.24%)
May 04, 2022 5.631 5.685 5.484 5.623 153,865 +0.06(+1.11%)
May 03, 2022 5.538 5.701 5.538 5.562 171,565 +0.17(+3.16%)
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.