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 (%)
Dec 31, 2020 7.906 7.906 7.906 90,076 -0.01(-0.18%)
Dec 30, 2020 7.928 7.928 7.797 7.920 90,076 -0.05(-0.62%)
Dec 29, 2020 7.913 8.027 7.771 7.970 131,645 +0.06(+0.81%)
Dec 28, 2020 7.906 7.927 7.778 7.906 145,657 +0.08(+1.00%)
Dec 24, 2020 7.998 7.998 7.807 7.828 41,952 -0.13(-1.61%)
Dec 23, 2020 7.672 7.998 7.537 7.956 195,670 +0.33(+4.28%)
Dec 22, 2020 7.636 7.672 7.544 7.629 155,313 +0.09(+1.13%)
Dec 21, 2020 7.444 7.601 7.323 7.544 90,747 -0.03(-0.38%)
Dec 18, 2020 7.664 7.775 7.458 7.572 588,598 -0.05(-0.65%)
Dec 17, 2020 7.565 7.657 7.436 7.622 140,937 +0.10(+1.32%)
Dec 16, 2020 7.615 7.677 7.494 7.522 83,012 -0.14(-1.85%)
Dec 15, 2020 7.451 7.814 7.436 7.664 264,640 +0.21(+2.86%)
Dec 14, 2020 7.174 7.522 7.139 7.451 276,986 +0.34(+4.80%)
Dec 11, 2020 7.125 7.210 7.039 7.110 317,457 -0.02(-0.30%)
Dec 10, 2020 7.153 7.274 7.089 7.132 310,686 +0.01(+0.10%)
Dec 09, 2020 7.224 7.245 7.125 7.125 85,864 -0.03(-0.40%)
Dec 08, 2020 7.075 7.224 7.039 7.153 116,250 +0.01(+0.10%)
Dec 07, 2020 7.189 7.281 7.125 7.146 55,624 -0.05(-0.69%)
Dec 04, 2020 7.288 7.353 7.160 7.196 79,118 -0.06(-0.88%)
Dec 03, 2020 7.181 7.359 7.181 7.260 164,676 +0.12(+1.64%)
Dec 02, 2020 6.933 7.196 6.933 7.142 100,608 +0.26(+3.77%)
Dec 01, 2020 7.032 7.068 6.872 6.883 69,528 -0.10(-1.42%)
Nov 30, 2020 7.139 7.139 6.912 6.983 104,742 -0.19(-2.67%)
Nov 27, 2020 7.061 7.189 7.011 7.174 36,039 +0.16(+2.33%)
Nov 25, 2020 7.032 7.118 6.826 7.011 97,137 +0.00(+0.00%)
Nov 24, 2020 6.940 7.118 6.940 7.011 217,594 +0.10(+1.44%)
Nov 23, 2020 7.068 7.068 6.826 6.912 95,503 -0.07(-1.02%)
Nov 20, 2020 6.848 7.068 6.848 6.983 81,933 +0.04(+0.61%)
Nov 19, 2020 6.933 7.068 6.855 6.940 55,117 +0.03(+0.41%)
Nov 18, 2020 7.075 7.160 6.876 6.912 69,060 -0.16(-2.21%)
Nov 17, 2020 7.096 7.167 7.025 7.068 57,257 -0.06(-0.80%)
Nov 16, 2020 7.011 7.174 7.011 7.125 108,925 +0.21(+3.08%)
Nov 13, 2020 6.862 7.078 6.734 6.912 133,177 +0.20(+3.02%)
Nov 12, 2020 6.765 6.818 6.674 6.709 90,744 -0.12(-1.75%)
Nov 11, 2020 6.884 6.919 6.758 6.828 80,607 -0.07(-1.02%)
Nov 10, 2020 6.877 6.954 6.779 6.898 136,973 +0.11(+1.55%)
Nov 09, 2020 6.870 6.982 6.716 6.793 124,972 +0.19(+2.87%)
Nov 06, 2020 6.695 6.772 6.562 6.604 70,037 -0.05(-0.74%)
Nov 05, 2020 6.639 6.821 6.639 6.653 87,842 +0.03(+0.42%)
Nov 04, 2020 6.590 6.660 6.555 6.625 114,757 +0.10(+1.50%)
Nov 03, 2020 6.464 6.555 6.464 6.527 101,756 +0.10(+1.53%)
Nov 02, 2020 6.387 6.513 6.387 6.429 225,954 +0.06(+0.99%)
Oct 30, 2020 6.267 6.443 6.162 6.366 165,322 +0.13(+2.02%)
Oct 29, 2020 6.309 6.348 6.148 6.239 239,762 +0.19(+3.13%)
Oct 28, 2020 6.134 6.222 6.036 6.050 66,412 -0.08(-1.37%)
Oct 27, 2020 6.295 6.309 6.134 6.134 83,819 -0.18(-2.78%)
Oct 26, 2020 6.463 6.463 6.225 6.309 50,800 -0.17(-2.60%)
Oct 23, 2020 6.316 6.499 6.316 6.478 37,372 +0.07(+1.09%)
Oct 22, 2020 6.534 6.534 6.380 6.408 66,996 -0.08(-1.30%)
Oct 21, 2020 6.558 6.558 6.464 6.492 65,206 -0.06(-0.96%)
Oct 20, 2020 6.604 6.667 6.485 6.555 49,417 -0.02(-0.32%)
Oct 19, 2020 6.793 6.800 6.555 6.576 79,869 -0.23(-3.40%)
Oct 16, 2020 6.779 6.954 6.779 6.807 35,660 -0.03(-0.41%)
Oct 15, 2020 6.688 6.856 6.667 6.835 40,474 +0.12(+1.77%)
Oct 14, 2020 6.758 6.772 6.688 6.716 38,373 -0.04(-0.52%)
Oct 13, 2020 6.772 6.849 6.667 6.751 45,490 -0.08(-1.23%)
Oct 12, 2020 6.744 6.898 6.674 6.835 34,931 +0.08(+1.25%)
Oct 09, 2020 6.716 6.828 6.667 6.751 39,654 +0.07(+1.05%)
Oct 08, 2020 6.646 6.800 6.646 6.681 51,271 +0.03(+0.42%)
Oct 07, 2020 6.667 6.709 6.537 6.653 97,526 -0.04(-0.52%)
Oct 06, 2020 6.870 6.997 6.618 6.688 83,920 -0.11(-1.55%)
Oct 05, 2020 6.674 6.916 6.674 6.793 66,644 +0.18(+2.76%)
Oct 02, 2020 6.534 6.723 6.457 6.611 103,986 -0.01(-0.11%)
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.