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

Spok Holdings Inc (NQ: SPOK )

14.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2020 6.682 6.830 6.581 6.722 276,170 -0.03(-0.40%)
Feb 27, 2020 6.824 7.121 6.567 6.749 160,383 -0.29(-4.12%)
Feb 26, 2020 6.972 7.100 6.945 7.040 109,752 +0.10(+1.46%)
Feb 25, 2020 7.208 7.316 6.918 6.938 91,205 -0.26(-3.56%)
Feb 24, 2020 7.121 7.235 7.060 7.195 68,571 -0.08(-1.11%)
Feb 21, 2020 7.431 7.431 7.242 7.276 72,005 -0.13(-1.82%)
Feb 20, 2020 7.350 7.492 7.256 7.411 44,969 +0.05(+0.64%)
Feb 19, 2020 7.249 7.418 7.181 7.364 78,850 +0.14(+1.96%)
Feb 18, 2020 7.013 7.293 7.013 7.222 55,377 +0.14(+2.00%)
Feb 14, 2020 7.377 7.441 7.040 7.080 84,599 -0.32(-4.38%)
Feb 13, 2020 7.134 7.404 7.134 7.404 48,596 +0.22(+3.00%)
Feb 12, 2020 7.114 7.222 6.986 7.188 192,423 +0.14(+2.01%)
Feb 11, 2020 6.999 7.188 6.857 7.046 158,804 +0.03(+0.38%)
Feb 10, 2020 7.026 7.053 6.932 7.019 74,656 -0.03(-0.48%)
Feb 07, 2020 6.986 7.141 6.979 7.053 53,337 +0.05(+0.67%)
Feb 06, 2020 7.080 7.276 6.963 7.006 56,838 -0.01(-0.19%)
Feb 05, 2020 7.100 7.134 6.945 7.019 164,034 -0.03(-0.38%)
Feb 04, 2020 7.161 7.161 7.019 7.046 70,555 -0.07(-1.04%)
Feb 03, 2020 7.161 7.222 7.087 7.121 108,278 -0.05(-0.66%)
Jan 31, 2020 7.269 7.443 7.087 7.168 139,863 -0.12(-1.67%)
Jan 30, 2020 7.276 7.357 7.235 7.289 68,463 -0.07(-0.92%)
Jan 29, 2020 7.472 7.492 7.297 7.357 56,558 -0.13(-1.80%)
Jan 28, 2020 7.438 7.593 7.438 7.492 33,072 +0.08(+1.09%)
Jan 27, 2020 7.539 7.553 7.364 7.411 51,467 -0.18(-2.40%)
Jan 24, 2020 7.721 7.802 7.586 7.593 53,041 -0.07(-0.92%)
Jan 23, 2020 7.762 7.762 7.661 7.664 96,216 -0.06(-0.83%)
Jan 22, 2020 7.748 7.823 7.701 7.728 44,843 -0.03(-0.43%)
Jan 21, 2020 7.775 7.856 7.634 7.762 64,085 +0.01(+0.09%)
Jan 17, 2020 7.877 7.877 7.674 7.755 56,449 -0.08(-1.03%)
Jan 16, 2020 7.816 7.958 7.809 7.836 56,063 +0.06(+0.78%)
Jan 15, 2020 7.782 7.924 7.715 7.775 53,293 -0.03(-0.43%)
Jan 14, 2020 7.593 7.877 7.593 7.809 54,718 +0.15(+1.98%)
Jan 13, 2020 7.762 7.850 7.512 7.657 115,560 -0.10(-1.26%)
Jan 10, 2020 7.843 7.870 7.728 7.755 109,194 -0.07(-0.95%)
Jan 09, 2020 7.931 8.113 7.816 7.829 81,738 -0.10(-1.28%)
Jan 08, 2020 8.052 8.160 7.856 7.931 76,478 -0.12(-1.51%)
Jan 07, 2020 8.066 8.207 7.897 8.052 69,934 -0.05(-0.67%)
Jan 06, 2020 8.140 8.140 7.991 8.106 58,252 -0.04(-0.50%)
Jan 03, 2020 8.052 8.174 7.964 8.147 95,267 -0.04(-0.49%)
Jan 02, 2020 8.322 8.322 8.160 8.187 96,073 -0.07(-0.82%)
Dec 31, 2019 8.140 8.309 8.133 8.255 85,932 +0.07(+0.91%)
Dec 30, 2019 8.099 8.241 8.099 8.180 61,889 +0.01(+0.08%)
Dec 27, 2019 8.228 8.275 8.099 8.174 58,819 -0.03(-0.41%)
Dec 26, 2019 7.971 8.228 7.971 8.207 70,382 +0.24(+2.96%)
Dec 24, 2019 7.937 8.006 7.924 7.971 23,705 +0.02(+0.25%)
Dec 23, 2019 8.282 8.282 7.931 7.951 87,528 -0.31(-3.76%)
Dec 20, 2019 8.369 8.606 8.214 8.261 425,220 -0.12(-1.45%)
Dec 19, 2019 8.261 8.396 8.241 8.383 66,218 +0.13(+1.64%)
Dec 18, 2019 8.039 8.302 7.985 8.248 69,867 +0.20(+2.43%)
Dec 17, 2019 7.998 8.099 7.998 8.052 51,799 +0.05(+0.59%)
Dec 16, 2019 8.012 8.207 7.991 8.005 65,230 +0.05(+0.68%)
Dec 13, 2019 8.086 8.093 7.870 7.951 69,931 -0.10(-1.26%)
Dec 12, 2019 8.113 8.309 8.018 8.052 78,296 -0.05(-0.58%)
Dec 11, 2019 8.153 8.217 8.086 8.099 45,590 -0.09(-1.15%)
Dec 10, 2019 8.126 8.268 8.079 8.194 56,708 +0.07(+0.83%)
Dec 09, 2019 8.174 8.234 8.113 8.126 59,019 -0.07(-0.91%)
Dec 06, 2019 8.140 8.261 8.113 8.201 106,082 +0.14(+1.76%)
Dec 05, 2019 8.234 8.329 8.059 8.059 53,727 -0.18(-2.13%)
Dec 04, 2019 8.147 8.295 8.039 8.234 83,178 +0.10(+1.24%)
Dec 03, 2019 7.694 8.140 7.694 8.133 104,675 +0.25(+3.17%)
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.