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

Spok Holdings Inc (NQ: SPOK )

14.88 -0.32 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2021 6.924 7.018 6.877 6.982 173,122 +0.07(+0.94%)
Jun 29, 2021 7.076 7.091 6.837 6.917 209,326 -0.19(-2.66%)
Jun 28, 2021 7.236 7.236 7.076 7.105 129,599 +0.04(+0.51%)
Jun 25, 2021 7.040 7.171 6.830 7.069 4,173,828 +0.09(+1.35%)
Jun 24, 2021 7.113 7.192 6.960 6.975 291,292 -0.12(-1.64%)
Jun 23, 2021 7.251 7.309 7.069 7.091 358,476 -0.18(-2.49%)
Jun 22, 2021 7.505 7.563 7.263 7.272 428,618 -0.22(-2.91%)
Jun 21, 2021 7.454 7.526 7.381 7.490 186,131 +0.08(+1.08%)
Jun 18, 2021 7.512 7.512 7.345 7.410 241,521 -0.17(-2.30%)
Jun 17, 2021 7.657 7.657 7.512 7.584 172,478 -0.11(-1.42%)
Jun 16, 2021 7.751 7.751 7.592 7.693 139,177 -0.09(-1.21%)
Jun 15, 2021 8.049 8.049 7.730 7.788 124,283 -0.22(-2.72%)
Jun 14, 2021 8.150 8.150 7.933 8.005 194,646 -0.11(-1.34%)
Jun 11, 2021 8.259 8.274 8.078 8.114 87,733 -0.14(-1.67%)
Jun 10, 2021 8.346 8.346 8.187 8.252 143,455 -0.04(-0.52%)
Jun 09, 2021 8.183 8.346 8.183 8.296 106,426 +0.04(+0.44%)
Jun 08, 2021 8.209 8.346 8.172 8.259 115,056 +0.04(+0.53%)
Jun 07, 2021 8.223 8.281 8.172 8.216 128,320 +0.03(+0.35%)
Jun 04, 2021 8.230 8.274 8.071 8.187 112,857 -0.01(-0.18%)
Jun 03, 2021 8.158 8.216 8.063 8.201 113,665 +0.04(+0.53%)
Jun 02, 2021 8.513 8.569 8.114 8.158 144,456 -0.35(-4.10%)
Jun 01, 2021 8.484 8.600 8.071 8.506 628,613 +0.04(+0.43%)
May 28, 2021 8.346 8.550 8.346 8.470 127,998 +0.15(+1.83%)
May 27, 2021 8.303 8.412 8.194 8.317 266,803 +0.07(+0.79%)
May 26, 2021 8.187 8.274 8.100 8.252 285,397 +0.07(+0.80%)
May 25, 2021 8.209 8.296 8.107 8.187 205,554 -0.04(-0.44%)
May 24, 2021 8.419 8.492 8.150 8.223 375,801 -0.23(-2.71%)
May 21, 2021 8.330 8.574 8.242 8.452 1,575,688 +0.20(+2.44%)
May 20, 2021 8.121 8.387 8.057 8.251 234,549 +0.09(+1.14%)
May 19, 2021 7.705 8.222 7.705 8.157 274,924 +0.39(+5.09%)
May 18, 2021 7.576 7.870 7.489 7.762 222,719 +0.22(+2.95%)
May 17, 2021 7.504 7.626 7.489 7.540 263,626 +0.04(+0.48%)
May 14, 2021 7.410 7.525 7.324 7.504 224,523 +0.17(+2.35%)
May 13, 2021 7.253 7.525 7.253 7.331 350,016 +0.09(+1.19%)
May 12, 2021 7.267 7.396 7.130 7.245 248,027 -0.02(-0.30%)
May 11, 2021 7.267 7.486 7.217 7.267 138,146 -0.09(-1.27%)
May 10, 2021 7.310 7.497 7.261 7.360 160,466 +0.04(+0.49%)
May 07, 2021 7.267 7.389 7.231 7.324 184,004 +0.04(+0.59%)
May 06, 2021 7.303 7.324 7.188 7.281 148,145 +0.00(+0.00%)
May 05, 2021 7.468 7.468 7.253 7.281 254,337 -0.21(-2.78%)
May 04, 2021 7.339 7.590 7.288 7.489 258,012 +0.11(+1.56%)
May 03, 2021 7.454 7.597 7.260 7.375 203,078 +0.00(+0.00%)
Apr 30, 2021 7.288 7.439 7.188 7.375 238,556 +0.04(+0.49%)
Apr 29, 2021 7.683 7.884 7.245 7.339 160,619 -0.27(-3.58%)
Apr 28, 2021 7.626 7.755 7.568 7.612 134,177 -0.01(-0.19%)
Apr 27, 2021 7.647 7.701 7.612 7.626 128,759 -0.03(-0.38%)
Apr 26, 2021 7.755 7.755 7.633 7.655 84,665 -0.05(-0.65%)
Apr 23, 2021 7.691 7.841 7.626 7.705 98,876 +0.05(+0.66%)
Apr 22, 2021 7.691 7.759 7.640 7.655 92,835 -0.06(-0.84%)
Apr 21, 2021 7.640 7.748 7.626 7.719 78,296 +0.06(+0.75%)
Apr 20, 2021 7.626 7.798 7.626 7.662 92,282 -0.01(-0.19%)
Apr 19, 2021 7.762 7.762 7.590 7.676 97,482 -0.07(-0.93%)
Apr 16, 2021 7.863 7.863 7.669 7.748 109,181 -0.06(-0.74%)
Apr 15, 2021 7.769 7.827 7.640 7.805 82,568 +0.11(+1.40%)
Apr 14, 2021 7.848 7.848 7.655 7.698 126,422 -0.11(-1.38%)
Apr 13, 2021 7.676 7.870 7.604 7.805 129,898 +0.10(+1.30%)
Apr 12, 2021 7.698 7.769 7.597 7.705 73,740 +0.01(+0.09%)
Apr 09, 2021 7.683 7.762 7.568 7.698 124,361 +0.04(+0.56%)
Apr 08, 2021 7.626 7.683 7.540 7.655 78,386 +0.02(+0.28%)
Apr 07, 2021 7.612 7.759 7.561 7.633 103,690 +0.00(+0.00%)
Apr 06, 2021 7.626 7.805 7.540 7.633 89,588 +0.04(+0.57%)
Apr 05, 2021 7.734 7.734 7.576 7.590 131,665 -0.11(-1.49%)
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.