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 (%)
Feb 28, 2023 8.497 8.820 8.418 8.742 339,028 +0.25(+2.88%)
Feb 27, 2023 8.260 8.532 8.199 8.497 383,225 +0.36(+4.41%)
Feb 24, 2023 7.875 8.138 7.849 8.138 275,111 +0.26(+3.33%)
Feb 23, 2023 7.963 8.085 7.788 7.875 301,351 +0.00(+0.00%)
Feb 22, 2023 7.910 7.910 7.700 7.875 270,269 +0.03(+0.33%)
Feb 21, 2023 7.867 7.884 7.759 7.849 116,666 -0.03(-0.33%)
Feb 17, 2023 7.779 7.910 7.727 7.875 167,494 +0.14(+1.81%)
Feb 16, 2023 7.604 7.753 7.552 7.735 119,653 +0.12(+1.61%)
Feb 15, 2023 7.639 7.657 7.578 7.613 75,652 -0.04(-0.46%)
Feb 14, 2023 7.508 7.686 7.455 7.648 144,234 +0.14(+1.86%)
Feb 13, 2023 7.350 7.534 7.280 7.508 299,739 +0.20(+2.75%)
Feb 10, 2023 7.237 7.307 7.237 7.307 92,950 +0.05(+0.72%)
Feb 09, 2023 7.307 7.350 7.210 7.254 178,276 -0.04(-0.60%)
Feb 08, 2023 7.289 7.298 7.114 7.298 217,483 -0.01(-0.12%)
Feb 07, 2023 7.193 7.315 7.044 7.307 217,055 +0.13(+1.83%)
Feb 06, 2023 7.228 7.243 7.101 7.175 165,425 -0.04(-0.61%)
Feb 03, 2023 7.307 7.315 7.219 7.219 173,821 -0.08(-1.08%)
Feb 02, 2023 7.289 7.324 7.280 7.298 160,650 +0.02(+0.24%)
Feb 01, 2023 7.315 7.333 7.272 7.280 294,911 -0.03(-0.36%)
Jan 31, 2023 7.394 7.394 7.280 7.307 193,177 +0.01(+0.12%)
Jan 30, 2023 7.368 7.429 7.263 7.298 155,685 -0.06(-0.83%)
Jan 27, 2023 7.359 7.429 7.307 7.359 78,541 +0.03(+0.36%)
Jan 26, 2023 7.298 7.374 7.280 7.333 78,703 +0.06(+0.84%)
Jan 25, 2023 7.333 7.333 7.248 7.272 98,023 -0.04(-0.48%)
Jan 24, 2023 7.315 7.315 7.263 7.307 77,038 +0.02(+0.24%)
Jan 23, 2023 7.324 7.350 7.250 7.289 187,159 -0.02(-0.24%)
Jan 20, 2023 7.280 7.324 7.219 7.307 183,910 +0.03(+0.36%)
Jan 19, 2023 7.219 7.315 7.210 7.280 81,672 +0.04(+0.48%)
Jan 18, 2023 7.298 7.333 7.237 7.245 124,215 -0.04(-0.60%)
Jan 17, 2023 7.254 7.333 7.219 7.289 111,160 +0.03(+0.36%)
Jan 13, 2023 7.315 7.315 7.228 7.263 91,896 -0.04(-0.60%)
Jan 12, 2023 7.245 7.324 7.219 7.307 140,064 +0.08(+1.09%)
Jan 11, 2023 7.333 7.337 7.228 7.228 90,926 -0.10(-1.31%)
Jan 10, 2023 7.307 7.377 7.228 7.324 119,480 +0.04(+0.48%)
Jan 09, 2023 7.307 7.359 7.237 7.289 96,371 -0.03(-0.36%)
Jan 06, 2023 7.298 7.368 7.280 7.315 112,525 +0.03(+0.36%)
Jan 05, 2023 7.385 7.412 7.254 7.289 109,542 -0.10(-1.30%)
Jan 04, 2023 7.473 7.482 7.359 7.385 203,537 -0.04(-0.59%)
Jan 03, 2023 7.219 7.447 7.202 7.429 154,203 +0.26(+3.66%)
Dec 30, 2022 7.167 7.215 7.044 7.167 185,587 +0.01(+0.12%)
Dec 29, 2022 7.044 7.229 7.044 7.158 105,414 +0.12(+1.74%)
Dec 28, 2022 7.263 7.263 7.035 7.035 85,074 -0.18(-2.43%)
Dec 27, 2022 7.219 7.280 7.139 7.210 96,219 +0.00(+0.00%)
Dec 23, 2022 7.272 7.298 7.167 7.210 59,801 -0.06(-0.84%)
Dec 22, 2022 7.464 7.473 7.110 7.272 169,948 -0.17(-2.35%)
Dec 21, 2022 7.175 7.477 7.044 7.447 220,023 +0.27(+3.78%)
Dec 20, 2022 6.930 7.175 6.888 7.175 169,832 +0.25(+3.54%)
Dec 19, 2022 6.869 7.035 6.852 6.930 264,770 +0.06(+0.89%)
Dec 16, 2022 6.922 6.930 6.747 6.869 224,069 -0.11(-1.63%)
Dec 15, 2022 7.237 7.237 6.909 6.983 168,509 -0.02(-0.25%)
Dec 14, 2022 7.123 7.158 6.974 7.000 218,231 -0.08(-1.11%)
Dec 13, 2022 7.272 7.272 7.079 7.079 320,344 -0.06(-0.86%)
Dec 12, 2022 7.149 7.202 7.062 7.140 189,950 +0.01(+0.12%)
Dec 09, 2022 6.930 7.147 6.930 7.132 238,230 +0.23(+3.30%)
Dec 08, 2022 6.895 6.983 6.860 6.904 122,705 -0.02(-0.25%)
Dec 07, 2022 6.895 7.097 6.747 6.922 255,223 +0.17(+2.46%)
Dec 06, 2022 6.843 6.843 6.589 6.755 338,234 -0.09(-1.28%)
Dec 05, 2022 7.000 7.000 6.843 6.843 120,284 -0.16(-2.25%)
Dec 02, 2022 6.895 7.008 6.738 7.000 148,879 +0.09(+1.27%)
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.