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

Spok Holdings Inc (NQ: SPOK )

15.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 30, 2021 7.425 7.579 7.323 7.513 234,164 +0.04(+0.49%)
Apr 29, 2021 7.827 8.032 7.381 7.476 157,662 -0.28(-3.58%)
Apr 28, 2021 7.769 7.901 7.710 7.754 131,707 -0.01(-0.19%)
Apr 27, 2021 7.791 7.846 7.754 7.769 126,388 -0.03(-0.38%)
Apr 26, 2021 7.901 7.901 7.776 7.798 83,107 -0.05(-0.65%)
Apr 23, 2021 7.835 7.988 7.769 7.849 97,055 +0.05(+0.66%)
Apr 22, 2021 7.835 7.904 7.784 7.798 91,125 -0.07(-0.84%)
Apr 21, 2021 7.784 7.893 7.769 7.864 76,854 +0.06(+0.75%)
Apr 20, 2021 7.769 7.944 7.769 7.806 90,583 -0.01(-0.19%)
Apr 19, 2021 7.908 7.908 7.732 7.820 95,687 -0.07(-0.93%)
Apr 16, 2021 8.010 8.010 7.813 7.893 107,171 -0.06(-0.74%)
Apr 15, 2021 7.915 7.974 7.784 7.952 81,048 +0.11(+1.40%)
Apr 14, 2021 7.996 7.996 7.798 7.842 124,094 -0.11(-1.38%)
Apr 13, 2021 7.820 8.018 7.747 7.952 127,506 +0.10(+1.30%)
Apr 12, 2021 7.842 7.915 7.740 7.849 72,383 +0.01(+0.09%)
Apr 09, 2021 7.827 7.908 7.710 7.842 122,071 +0.04(+0.56%)
Apr 08, 2021 7.769 7.827 7.681 7.798 76,943 +0.02(+0.28%)
Apr 07, 2021 7.754 7.904 7.703 7.776 101,781 +0.00(+0.00%)
Apr 06, 2021 7.769 7.952 7.681 7.776 87,939 +0.04(+0.57%)
Apr 05, 2021 7.879 7.879 7.718 7.732 129,241 -0.12(-1.49%)
Apr 01, 2021 7.725 7.915 7.688 7.849 101,430 +0.18(+2.29%)
Mar 31, 2021 7.762 8.021 7.667 7.674 206,759 -0.11(-1.41%)
Mar 30, 2021 7.710 7.842 7.710 7.784 65,818 +0.03(+0.38%)
Mar 29, 2021 7.769 7.864 7.703 7.754 114,252 -0.06(-0.75%)
Mar 26, 2021 7.747 7.860 7.681 7.813 84,889 +0.12(+1.62%)
Mar 25, 2021 7.586 7.762 7.586 7.688 93,605 +0.05(+0.67%)
Mar 24, 2021 7.754 7.806 7.637 7.637 125,491 -0.07(-0.95%)
Mar 23, 2021 7.762 7.965 7.696 7.710 115,072 -0.07(-0.94%)
Mar 22, 2021 8.062 8.062 7.740 7.784 87,988 -0.24(-3.01%)
Mar 19, 2021 8.010 8.091 7.930 8.025 302,650 -0.01(-0.09%)
Mar 18, 2021 8.193 8.193 7.923 8.032 108,508 -0.18(-2.23%)
Mar 17, 2021 8.230 8.281 8.157 8.215 144,648 +0.01(+0.18%)
Mar 16, 2021 8.310 8.354 8.193 8.201 111,000 -0.15(-1.84%)
Mar 15, 2021 8.376 8.391 8.186 8.354 96,558 -0.04(-0.48%)
Mar 12, 2021 8.445 8.539 8.308 8.394 92,032 -0.01(-0.09%)
Mar 11, 2021 8.344 8.409 8.185 8.402 135,979 +0.06(+0.69%)
Mar 10, 2021 8.242 8.402 8.235 8.344 78,894 +0.15(+1.86%)
Mar 09, 2021 7.946 8.315 7.924 8.192 122,475 +0.23(+2.91%)
Mar 08, 2021 7.996 8.083 7.823 7.960 171,753 +0.00(+0.00%)
Mar 05, 2021 7.700 7.967 7.548 7.960 132,521 +0.33(+4.36%)
Mar 04, 2021 7.823 7.989 7.562 7.627 352,979 -0.14(-1.86%)
Mar 03, 2021 7.794 7.946 7.620 7.772 76,015 +0.15(+1.99%)
Mar 02, 2021 7.852 8.011 7.606 7.620 168,329 -0.25(-3.13%)
Mar 01, 2021 7.787 7.960 7.718 7.866 97,883 +0.11(+1.40%)
Feb 26, 2021 7.910 7.910 7.649 7.758 101,429 -0.13(-1.65%)
Feb 25, 2021 7.989 8.076 7.855 7.888 95,045 +0.00(+0.00%)
Feb 24, 2021 8.011 8.011 7.743 7.888 143,278 +0.22(+2.83%)
Feb 23, 2021 7.598 7.739 7.468 7.671 121,266 +0.11(+1.44%)
Feb 22, 2021 7.309 7.624 7.309 7.562 141,908 +0.25(+3.47%)
Feb 19, 2021 7.302 7.526 7.237 7.309 158,501 -0.02(-0.30%)
Feb 18, 2021 8.358 8.394 7.302 7.331 151,287 -1.14(-13.49%)
Feb 17, 2021 8.322 8.539 8.315 8.474 67,674 +0.06(+0.69%)
Feb 16, 2021 8.669 8.669 8.351 8.416 104,349 -0.27(-3.16%)
Feb 12, 2021 8.568 8.713 8.416 8.691 66,744 +0.05(+0.59%)
Feb 11, 2021 8.590 8.673 8.454 8.640 99,989 +0.04(+0.42%)
Feb 10, 2021 8.583 8.756 8.568 8.604 52,959 +0.03(+0.34%)
Feb 09, 2021 8.727 8.727 8.546 8.575 48,329 -0.23(-2.63%)
Feb 08, 2021 8.619 8.814 8.496 8.807 64,076 +0.30(+3.57%)
Feb 05, 2021 8.626 8.937 8.387 8.503 58,038 -0.09(-1.09%)
Feb 04, 2021 8.394 8.597 8.394 8.597 37,627 +0.21(+2.50%)
Feb 03, 2021 8.431 8.532 8.246 8.387 57,725 -0.07(-0.77%)
Feb 02, 2021 8.235 8.496 8.192 8.452 123,127 +0.41(+5.04%)
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.