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 (%)
Apr 29, 2022 5.372 5.459 5.262 5.435 615,370 +0.02(+0.44%)
Apr 28, 2022 5.775 5.878 5.380 5.412 403,815 -0.55(-9.27%)
Apr 27, 2022 5.902 6.044 5.902 5.965 36,319 +0.06(+0.94%)
Apr 26, 2022 6.004 6.052 5.799 5.909 118,053 -0.11(-1.84%)
Apr 25, 2022 6.249 6.249 5.988 6.020 110,231 -0.21(-3.30%)
Apr 22, 2022 6.241 6.289 6.111 6.225 141,026 -0.04(-0.63%)
Apr 21, 2022 6.368 6.391 6.237 6.265 80,512 -0.09(-1.49%)
Apr 20, 2022 6.328 6.400 6.300 6.360 88,737 +0.01(+0.12%)
Apr 19, 2022 6.399 6.399 6.304 6.352 76,197 -0.02(-0.37%)
Apr 18, 2022 6.407 6.407 6.273 6.376 111,633 -0.07(-1.10%)
Apr 14, 2022 6.328 6.447 6.162 6.447 204,640 +0.15(+2.38%)
Apr 13, 2022 6.225 6.352 6.218 6.297 102,577 +0.06(+1.01%)
Apr 12, 2022 6.210 6.282 6.170 6.233 75,868 +0.05(+0.77%)
Apr 11, 2022 6.289 6.304 6.154 6.186 361,917 -0.09(-1.51%)
Apr 08, 2022 6.273 6.320 6.210 6.281 115,688 +0.01(+0.13%)
Apr 07, 2022 6.249 6.364 6.202 6.273 260,001 +0.05(+0.76%)
Apr 06, 2022 6.265 6.316 6.202 6.225 99,219 -0.02(-0.25%)
Apr 05, 2022 6.383 6.411 6.210 6.241 113,063 -0.13(-1.99%)
Apr 04, 2022 6.407 6.415 6.344 6.368 38,412 -0.02(-0.37%)
Apr 01, 2022 6.336 6.403 6.307 6.391 34,960 +0.09(+1.38%)
Mar 31, 2022 6.320 6.336 6.289 6.304 85,232 -0.02(-0.37%)
Mar 30, 2022 6.462 6.462 6.312 6.328 81,916 -0.09(-1.48%)
Mar 29, 2022 6.391 6.569 6.391 6.423 142,750 +0.07(+1.12%)
Mar 28, 2022 6.320 6.419 6.289 6.352 73,451 +0.06(+0.88%)
Mar 25, 2022 6.368 6.368 6.289 6.297 212,686 -0.06(-0.99%)
Mar 24, 2022 6.415 6.451 6.344 6.360 35,593 -0.04(-0.62%)
Mar 23, 2022 6.447 6.474 6.383 6.399 69,559 -0.05(-0.74%)
Mar 22, 2022 6.344 6.581 6.344 6.447 111,545 +0.09(+1.37%)
Mar 21, 2022 6.447 6.478 6.344 6.360 104,649 -0.09(-1.35%)
Mar 18, 2022 6.462 6.581 6.419 6.447 113,844 -0.03(-0.49%)
Mar 17, 2022 6.478 6.534 6.455 6.478 54,314 -0.01(-0.12%)
Mar 16, 2022 6.502 6.573 6.379 6.486 106,685 +0.01(+0.12%)
Mar 15, 2022 6.541 6.609 6.359 6.478 207,982 -0.14(-2.06%)
Mar 14, 2022 6.702 6.740 6.496 6.614 260,224 -0.03(-0.52%)
Mar 11, 2022 6.641 6.748 6.611 6.649 95,345 +0.01(+0.11%)
Mar 10, 2022 6.710 6.847 6.618 6.641 101,780 -0.07(-1.02%)
Mar 09, 2022 6.710 6.880 6.664 6.710 122,229 +0.07(+1.03%)
Mar 08, 2022 6.771 6.771 6.595 6.641 65,319 -0.07(-1.02%)
Mar 07, 2022 6.771 6.885 6.710 6.710 67,895 -0.09(-1.34%)
Mar 04, 2022 6.816 6.900 6.748 6.801 102,967 -0.03(-0.45%)
Mar 03, 2022 6.702 6.885 6.702 6.832 88,731 +0.14(+2.16%)
Mar 02, 2022 6.595 6.809 6.565 6.687 100,370 +0.10(+1.50%)
Mar 01, 2022 6.702 6.824 6.474 6.588 112,106 -0.08(-1.26%)
Feb 28, 2022 6.550 6.809 6.550 6.672 168,841 +0.12(+1.86%)
Feb 25, 2022 6.557 6.672 6.536 6.550 136,513 -0.03(-0.46%)
Feb 24, 2022 6.337 6.611 6.291 6.580 89,578 +0.17(+2.61%)
Feb 23, 2022 6.565 6.755 6.413 6.413 413,357 -0.14(-2.09%)
Feb 22, 2022 6.535 6.679 6.535 6.550 327,245 -0.04(-0.58%)
Feb 18, 2022 6.588 0 +0.02(+0.35%)
Feb 17, 2022 7.578 7.578 6.291 6.565 758,185 -0.72(-9.93%)
Feb 16, 2022 7.624 7.723 7.289 7.289 314,146 -0.33(-4.30%)
Feb 15, 2022 7.494 7.692 7.494 7.616 301,658 +0.13(+1.73%)
Feb 14, 2022 7.525 7.593 7.271 7.487 50,791 -0.01(-0.10%)
Feb 11, 2022 7.555 7.578 7.426 7.494 22,480 -0.08(-1.01%)
Feb 10, 2022 7.547 7.586 7.509 7.570 87,615 -0.01(-0.10%)
Feb 09, 2022 7.586 7.608 7.487 7.578 140,971 +0.04(+0.51%)
Feb 08, 2022 7.540 7.547 7.494 7.540 30,701 +0.03(+0.41%)
Feb 07, 2022 7.517 7.544 7.502 7.509 34,682 -0.01(-0.10%)
Feb 04, 2022 7.456 7.578 7.388 7.517 18,845 +0.08(+1.13%)
Feb 03, 2022 7.464 7.433 73,516 -0.05(-0.71%)
Feb 02, 2022 7.479 7.517 7.304 7.487 44,241 +0.04(+0.51%)
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.