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

Spok Holdings Inc (NQ: SPOK )

15.77 +0.46 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 7.310 7.359 7.185 7.310 181,939 +0.01(+0.12%)
Dec 29, 2022 7.185 7.374 7.185 7.301 103,342 +0.12(+1.74%)
Dec 28, 2022 7.409 7.409 7.176 7.176 83,402 -0.18(-2.43%)
Dec 27, 2022 7.364 7.426 7.282 7.355 94,328 +0.00(+0.00%)
Dec 23, 2022 7.417 7.444 7.310 7.355 58,625 -0.06(-0.84%)
Dec 22, 2022 7.614 7.623 7.252 7.417 166,608 -0.18(-2.35%)
Dec 21, 2022 7.319 7.627 7.185 7.596 215,698 +0.28(+3.78%)
Dec 20, 2022 7.069 7.319 7.026 7.319 166,494 +0.25(+3.54%)
Dec 19, 2022 7.007 7.176 6.989 7.069 259,566 +0.06(+0.89%)
Dec 16, 2022 7.060 7.069 6.882 7.007 219,665 -0.12(-1.63%)
Dec 15, 2022 7.382 7.382 7.047 7.123 165,197 -0.02(-0.25%)
Dec 14, 2022 7.266 7.301 7.114 7.141 213,942 -0.08(-1.11%)
Dec 13, 2022 7.417 7.417 7.221 7.221 314,048 -0.06(-0.86%)
Dec 12, 2022 7.292 7.346 7.203 7.284 186,217 +0.01(+0.12%)
Dec 09, 2022 7.069 7.290 7.069 7.275 233,547 +0.23(+3.30%)
Dec 08, 2022 7.034 7.123 6.998 7.043 120,293 -0.02(-0.25%)
Dec 07, 2022 7.034 7.239 6.882 7.060 250,207 +0.17(+2.46%)
Dec 06, 2022 6.980 6.980 6.721 6.891 331,587 -0.09(-1.28%)
Dec 05, 2022 7.141 7.141 6.980 6.980 117,920 -0.16(-2.25%)
Dec 02, 2022 7.034 7.149 6.873 7.141 145,953 +0.09(+1.27%)
Dec 01, 2022 7.266 7.310 6.971 7.051 743,981 -0.20(-2.71%)
Nov 30, 2022 7.337 7.337 7.115 7.248 223,619 +0.01(+0.12%)
Nov 29, 2022 7.266 7.270 7.141 7.239 113,360 +0.09(+1.25%)
Nov 28, 2022 7.328 7.328 7.141 7.150 104,679 -0.17(-2.32%)
Nov 25, 2022 7.310 7.351 7.248 7.319 34,320 +0.03(+0.37%)
Nov 23, 2022 7.292 7.417 7.203 7.292 193,576 +0.00(+0.00%)
Nov 22, 2022 7.444 7.444 7.159 7.292 215,235 -0.12(-1.57%)
Nov 21, 2022 7.319 7.453 7.248 7.409 204,405 +0.10(+1.34%)
Nov 18, 2022 7.364 7.520 7.257 7.310 185,999 +0.03(+0.37%)
Nov 17, 2022 7.257 7.391 7.153 7.284 177,831 -0.04(-0.49%)
Nov 16, 2022 7.292 7.364 6.962 7.319 234,072 +0.02(+0.24%)
Nov 15, 2022 7.533 7.537 7.257 7.301 454,683 -0.12(-1.65%)
Nov 14, 2022 7.588 7.588 7.355 7.424 792,305 -0.05(-0.69%)
Nov 11, 2022 7.441 7.493 7.347 7.476 249,611 +0.08(+1.05%)
Nov 10, 2022 7.355 7.527 7.312 7.398 227,452 +0.14(+1.90%)
Nov 09, 2022 7.459 7.459 7.243 7.261 196,433 -0.18(-2.43%)
Nov 08, 2022 7.235 7.536 7.209 7.441 352,462 +0.19(+2.61%)
Nov 07, 2022 7.639 7.665 7.114 7.252 1,065,530 -0.33(-4.31%)
Nov 04, 2022 7.304 7.613 7.218 7.579 379,001 +0.28(+3.77%)
Nov 03, 2022 7.373 7.545 7.286 7.304 616,371 -0.08(-1.05%)
Nov 02, 2022 7.519 7.519 7.278 7.381 121,475 -0.15(-2.05%)
Nov 01, 2022 7.605 7.652 7.450 7.536 404,737 -0.03(-0.34%)
Oct 31, 2022 7.441 7.605 7.441 7.562 289,103 +0.15(+2.09%)
Oct 28, 2022 7.218 7.458 7.200 7.407 335,393 +0.23(+3.24%)
Oct 27, 2022 7.304 7.304 7.020 7.175 262,455 +0.14(+2.02%)
Oct 26, 2022 7.106 7.106 6.968 7.033 146,336 +0.10(+1.43%)
Oct 25, 2022 6.831 6.960 6.831 6.934 90,673 +0.10(+1.51%)
Oct 24, 2022 6.779 6.839 6.719 6.831 72,755 +0.06(+0.89%)
Oct 21, 2022 6.779 6.788 6.719 6.770 92,266 +0.03(+0.51%)
Oct 20, 2022 6.702 6.740 6.689 6.736 103,098 +0.06(+0.90%)
Oct 19, 2022 6.710 6.788 6.667 6.676 76,968 -0.01(-0.13%)
Oct 18, 2022 6.762 6.762 6.624 6.684 102,527 +0.07(+1.04%)
Oct 17, 2022 6.633 6.693 6.555 6.615 51,460 +0.03(+0.39%)
Oct 14, 2022 6.641 6.650 6.534 6.590 39,593 -0.05(-0.78%)
Oct 13, 2022 6.590 6.693 6.538 6.641 49,553 +0.03(+0.52%)
Oct 12, 2022 6.702 6.719 6.564 6.607 43,397 -0.12(-1.79%)
Oct 11, 2022 6.702 6.779 6.676 6.727 78,152 -0.01(-0.13%)
Oct 10, 2022 6.676 6.775 6.633 6.736 66,103 +0.09(+1.42%)
Oct 07, 2022 6.813 6.822 6.607 6.641 97,250 -0.14(-2.03%)
Oct 06, 2022 6.667 6.805 6.667 6.779 132,665 +0.11(+1.68%)
Oct 05, 2022 6.710 6.730 6.590 6.667 70,336 -0.04(-0.64%)
Oct 04, 2022 6.710 6.779 6.581 6.710 138,916 -0.01(-0.13%)
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.