Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.21 +0.24 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 7.937 7.950 7.803 7.937 71,004 -0.05(-0.58%)
Oct 30, 2019 7.903 8.037 7.903 7.984 86,139 +0.02(+0.25%)
Oct 29, 2019 7.730 7.977 7.730 7.964 92,735 +0.15(+1.96%)
Oct 28, 2019 7.623 7.830 7.483 7.810 128,737 +0.26(+3.45%)
Oct 25, 2019 7.497 7.670 7.457 7.550 89,960 +0.02(+0.27%)
Oct 24, 2019 7.397 7.817 7.377 7.530 116,290 -0.18(-2.34%)
Oct 23, 2019 7.503 7.710 7.457 7.710 78,114 +0.15(+1.94%)
Oct 22, 2019 7.410 7.610 7.370 7.563 61,048 +0.18(+2.44%)
Oct 21, 2019 7.523 7.603 7.333 7.383 120,204 -0.11(-1.42%)
Oct 18, 2019 7.530 7.627 7.423 7.490 65,221 -0.09(-1.23%)
Oct 17, 2019 7.583 7.703 7.550 7.583 83,721 +0.01(+0.09%)
Oct 16, 2019 7.683 7.757 7.517 7.577 55,063 -0.07(-0.96%)
Oct 15, 2019 7.610 7.743 7.583 7.650 85,810 +0.03(+0.44%)
Oct 14, 2019 7.650 7.650 7.510 7.617 50,304 -0.12(-1.55%)
Oct 11, 2019 7.523 7.830 7.457 7.737 102,554 +0.26(+3.48%)
Oct 10, 2019 7.577 7.590 7.410 7.477 92,975 -0.09(-1.23%)
Oct 09, 2019 7.503 7.670 7.463 7.570 70,864 +0.13(+1.79%)
Oct 08, 2019 7.590 7.620 7.383 7.437 102,776 -0.17(-2.28%)
Oct 07, 2019 7.597 7.687 7.570 7.610 68,867 +0.01(+0.18%)
Oct 04, 2019 7.477 7.603 7.417 7.597 65,521 +0.12(+1.61%)
Oct 03, 2019 7.543 7.543 7.417 7.477 58,276 -0.06(-0.84%)
Oct 02, 2019 7.677 7.797 7.430 7.540 87,654 -0.18(-2.29%)
Oct 01, 2019 7.997 8.070 7.717 7.717 60,585 -0.25(-3.10%)
Sep 30, 2019 8.130 8.197 7.957 7.964 80,677 -0.16(-1.97%)
Sep 27, 2019 8.130 8.210 7.930 8.124 135,989 -0.03(-0.41%)
Sep 26, 2019 8.284 8.284 8.104 8.157 91,176 -0.19(-2.32%)
Sep 25, 2019 7.917 8.380 7.917 8.350 187,951 +0.43(+5.48%)
Sep 24, 2019 7.843 7.990 7.797 7.917 151,317 +0.07(+0.94%)
Sep 23, 2019 7.830 7.863 7.813 7.843 118,985 -0.04(-0.51%)
Sep 20, 2019 7.997 8.004 7.830 7.883 309,763 -0.11(-1.42%)
Sep 19, 2019 8.064 8.077 7.997 7.997 124,771 -0.07(-0.83%)
Sep 18, 2019 8.157 8.164 8.000 8.064 89,957 -0.10(-1.23%)
Sep 17, 2019 8.197 8.224 8.097 8.164 114,441 -0.07(-0.81%)
Sep 16, 2019 8.284 8.314 8.177 8.230 116,919 -0.09(-1.12%)
Sep 13, 2019 8.270 8.350 8.164 8.324 168,525 +0.07(+0.89%)
Sep 12, 2019 8.290 8.304 8.137 8.250 122,804 -0.03(-0.40%)
Sep 11, 2019 7.977 8.324 7.804 8.284 136,715 +0.34(+4.28%)
Sep 10, 2019 7.797 8.057 7.763 7.944 151,665 +0.15(+1.97%)
Sep 09, 2019 7.597 7.870 7.477 7.790 160,414 +0.25(+3.27%)
Sep 06, 2019 7.710 7.783 7.543 7.543 119,647 -0.17(-2.16%)
Sep 05, 2019 7.643 7.737 7.543 7.710 177,196 +0.10(+1.31%)
Sep 04, 2019 7.703 7.730 7.577 7.610 138,603 -0.09(-1.13%)
Sep 03, 2019 7.823 7.890 7.650 7.697 154,488 -0.14(-1.79%)
Aug 30, 2019 7.650 7.957 7.650 7.837 208,258 +0.17(+2.26%)
Aug 29, 2019 7.697 7.857 7.663 7.663 161,900 +0.01(+0.09%)
Aug 28, 2019 7.590 7.850 7.590 7.657 185,704 +0.03(+0.35%)
Aug 27, 2019 7.923 8.210 7.617 7.630 239,919 -0.27(-3.46%)
Aug 26, 2019 7.957 8.104 7.870 7.903 161,355 +0.00(+0.00%)
Aug 23, 2019 7.950 8.230 7.877 7.903 188,316 -0.14(-1.74%)
Aug 22, 2019 8.077 8.264 8.044 8.044 152,788 -0.01(-0.08%)
Aug 21, 2019 8.084 8.112 7.970 8.050 161,336 +0.05(+0.58%)
Aug 20, 2019 7.957 8.197 7.837 8.004 195,366 +0.03(+0.33%)
Aug 19, 2019 7.703 8.150 7.703 7.977 273,642 +0.33(+4.27%)
Aug 16, 2019 7.590 7.680 7.417 7.650 1,887,816 +0.07(+0.88%)
Aug 15, 2019 7.770 7.843 7.550 7.583 399,387 -0.15(-1.94%)
Aug 14, 2019 7.799 7.849 7.674 7.733 373,786 -0.16(-2.09%)
Aug 13, 2019 7.634 8.169 7.542 7.898 383,931 +0.22(+2.84%)
Aug 12, 2019 7.687 7.760 7.572 7.681 346,622 -0.02(-0.26%)
Aug 09, 2019 7.892 7.931 7.694 7.700 310,980 -0.21(-2.67%)
Aug 08, 2019 7.912 7.971 7.852 7.912 205,197 +0.03(+0.42%)
Aug 07, 2019 8.024 8.050 7.865 7.879 188,907 -0.20(-2.45%)
Aug 06, 2019 8.116 8.209 7.925 8.077 269,556 +0.00(+0.00%)
Aug 05, 2019 8.050 8.123 7.931 8.077 261,699 -0.01(-0.16%)
Aug 02, 2019 7.872 8.136 7.832 8.090 308,253 +0.13(+1.57%)
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.