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 (%)
Mar 31, 2021 7.609 7.864 7.516 7.523 210,904 -0.11(-1.41%)
Mar 30, 2021 7.559 7.688 7.559 7.631 67,138 +0.03(+0.38%)
Mar 29, 2021 7.616 7.709 7.552 7.602 116,543 -0.06(-0.75%)
Mar 26, 2021 7.595 7.706 7.530 7.659 86,591 +0.12(+1.62%)
Mar 25, 2021 7.437 7.609 7.437 7.537 95,482 +0.05(+0.67%)
Mar 24, 2021 7.602 7.652 7.487 7.487 128,007 -0.07(-0.95%)
Mar 23, 2021 7.609 7.809 7.545 7.559 117,379 -0.07(-0.94%)
Mar 22, 2021 7.903 7.903 7.588 7.631 89,752 -0.24(-3.01%)
Mar 19, 2021 7.853 7.932 7.774 7.867 308,718 -0.01(-0.09%)
Mar 18, 2021 8.032 8.032 7.767 7.874 110,683 -0.18(-2.23%)
Mar 17, 2021 8.068 8.118 7.996 8.054 147,548 +0.01(+0.18%)
Mar 16, 2021 8.147 8.190 8.032 8.039 113,225 -0.15(-1.84%)
Mar 15, 2021 8.211 8.226 8.025 8.190 98,494 -0.04(-0.48%)
Mar 12, 2021 8.279 8.371 8.144 8.229 93,878 -0.01(-0.09%)
Mar 11, 2021 8.180 8.244 8.024 8.236 138,705 +0.06(+0.69%)
Mar 10, 2021 8.080 8.236 8.073 8.180 80,475 +0.15(+1.86%)
Mar 09, 2021 7.790 8.151 7.768 8.031 124,931 +0.23(+2.91%)
Mar 08, 2021 7.839 7.924 7.669 7.804 175,196 +0.00(+0.00%)
Mar 05, 2021 7.548 7.811 7.399 7.804 135,178 +0.33(+4.36%)
Mar 04, 2021 7.669 7.832 7.414 7.477 360,055 -0.14(-1.86%)
Mar 03, 2021 7.641 7.790 7.470 7.619 77,539 +0.15(+1.99%)
Mar 02, 2021 7.697 7.853 7.456 7.470 171,703 -0.24(-3.13%)
Mar 01, 2021 7.633 7.804 7.566 7.712 99,846 +0.11(+1.40%)
Feb 26, 2021 7.754 7.754 7.499 7.605 103,463 -0.13(-1.65%)
Feb 25, 2021 7.832 7.917 7.701 7.733 96,950 +0.00(+0.00%)
Feb 24, 2021 7.853 7.853 7.591 7.733 146,150 +0.21(+2.83%)
Feb 23, 2021 7.449 7.587 7.321 7.520 123,697 +0.11(+1.44%)
Feb 22, 2021 7.165 7.474 7.165 7.414 144,753 +0.25(+3.47%)
Feb 19, 2021 7.158 7.378 7.094 7.165 161,678 -0.02(-0.30%)
Feb 18, 2021 8.194 8.229 7.158 7.187 154,320 -1.12(-13.49%)
Feb 17, 2021 8.158 8.371 8.151 8.307 69,031 +0.06(+0.69%)
Feb 16, 2021 8.499 8.499 8.187 8.251 106,441 -0.27(-3.16%)
Feb 12, 2021 8.400 8.542 8.251 8.520 68,082 +0.05(+0.59%)
Feb 11, 2021 8.421 8.503 8.288 8.471 101,994 +0.04(+0.42%)
Feb 10, 2021 8.414 8.584 8.400 8.435 54,020 +0.03(+0.34%)
Feb 09, 2021 8.556 8.556 8.378 8.407 49,298 -0.23(-2.63%)
Feb 08, 2021 8.449 8.641 8.329 8.634 65,360 +0.30(+3.57%)
Feb 05, 2021 8.456 8.761 8.222 8.336 59,202 -0.09(-1.09%)
Feb 04, 2021 8.229 8.428 8.229 8.428 38,381 +0.21(+2.50%)
Feb 03, 2021 8.265 8.364 8.084 8.222 58,882 -0.06(-0.77%)
Feb 02, 2021 8.073 8.329 8.031 8.286 125,596 +0.40(+5.04%)
Feb 01, 2021 7.939 8.134 7.875 7.889 172,205 +0.00(+0.00%)
Jan 29, 2021 8.265 8.371 7.868 7.889 184,373 -0.46(-5.52%)
Jan 28, 2021 8.733 8.733 8.215 8.350 139,699 -0.26(-3.05%)
Jan 27, 2021 8.840 8.903 8.577 8.613 100,374 -0.31(-3.50%)
Jan 26, 2021 8.769 9.123 8.620 8.925 109,880 +0.21(+2.36%)
Jan 25, 2021 8.811 8.854 8.595 8.719 60,783 -0.06(-0.65%)
Jan 22, 2021 8.556 8.825 8.478 8.776 79,641 +0.11(+1.23%)
Jan 21, 2021 8.655 8.779 8.513 8.669 83,428 +0.05(+0.58%)
Jan 20, 2021 8.620 8.740 8.428 8.620 73,448 -0.01(-0.08%)
Jan 19, 2021 8.698 8.847 8.591 8.627 81,201 +0.02(+0.25%)
Jan 15, 2021 8.620 8.740 8.485 8.605 74,707 -0.09(-0.98%)
Jan 14, 2021 8.620 8.875 8.620 8.691 102,269 +0.09(+1.07%)
Jan 13, 2021 8.847 8.847 8.570 8.598 53,796 -0.23(-2.65%)
Jan 12, 2021 8.889 8.889 8.648 8.832 56,684 -0.06(-0.72%)
Jan 11, 2021 8.811 8.946 8.811 8.896 85,805 +0.04(+0.48%)
Jan 08, 2021 8.932 8.939 8.669 8.854 111,356 -0.09(-0.95%)
Jan 07, 2021 9.038 9.038 8.783 8.939 129,719 -0.10(-1.10%)
Jan 06, 2021 8.464 9.109 8.464 9.038 230,346 +0.66(+7.87%)
Jan 05, 2021 8.513 8.676 8.357 8.378 234,203 -0.11(-1.34%)
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.