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

Spok Holdings Inc (NQ: SPOK )

15.18 +0.11 (+0.76%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 24, 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 5.267 5.352 5.158 5.329 627,707 +0.02(+0.44%)
Apr 28, 2022 5.662 5.762 5.274 5.305 411,911 -0.54(-9.27%)
Apr 27, 2022 5.786 5.925 5.786 5.847 37,047 +0.05(+0.94%)
Apr 26, 2022 5.886 5.933 5.685 5.793 120,419 -0.11(-1.84%)
Apr 25, 2022 6.126 6.126 5.871 5.902 112,441 -0.20(-3.30%)
Apr 22, 2022 6.119 6.165 5.991 6.103 143,854 -0.04(-0.63%)
Apr 21, 2022 6.242 6.266 6.115 6.142 82,126 -0.09(-1.49%)
Apr 20, 2022 6.204 6.274 6.177 6.235 90,516 +0.01(+0.12%)
Apr 19, 2022 6.273 6.273 6.181 6.227 77,725 -0.02(-0.37%)
Apr 18, 2022 6.281 6.281 6.150 6.250 113,871 -0.07(-1.10%)
Apr 14, 2022 6.204 6.320 6.041 6.320 208,742 +0.15(+2.38%)
Apr 13, 2022 6.103 6.227 6.095 6.173 104,634 +0.06(+1.01%)
Apr 12, 2022 6.088 6.159 6.049 6.111 77,389 +0.05(+0.77%)
Apr 11, 2022 6.165 6.181 6.033 6.064 369,172 -0.09(-1.51%)
Apr 08, 2022 6.150 6.196 6.088 6.157 118,007 +0.01(+0.13%)
Apr 07, 2022 6.126 6.239 6.080 6.150 265,214 +0.05(+0.76%)
Apr 06, 2022 6.142 6.192 6.080 6.103 101,208 -0.02(-0.25%)
Apr 05, 2022 6.258 6.285 6.088 6.119 115,330 -0.12(-1.99%)
Apr 04, 2022 6.281 6.289 6.219 6.242 39,182 -0.02(-0.37%)
Apr 01, 2022 6.211 6.277 6.183 6.266 35,661 +0.09(+1.38%)
Mar 31, 2022 6.196 6.211 6.165 6.181 86,941 -0.02(-0.37%)
Mar 30, 2022 6.335 6.335 6.188 6.204 83,558 -0.09(-1.48%)
Mar 29, 2022 6.266 6.440 6.266 6.297 145,612 +0.07(+1.12%)
Mar 28, 2022 6.196 6.293 6.165 6.227 74,924 +0.05(+0.88%)
Mar 25, 2022 6.242 6.242 6.165 6.173 216,950 -0.06(-0.99%)
Mar 24, 2022 6.289 6.324 6.219 6.235 36,307 -0.04(-0.62%)
Mar 23, 2022 6.320 6.347 6.258 6.273 70,954 -0.05(-0.74%)
Mar 22, 2022 6.219 6.452 6.219 6.320 113,781 +0.09(+1.37%)
Mar 21, 2022 6.320 6.351 6.219 6.235 106,747 -0.09(-1.35%)
Mar 18, 2022 6.335 6.452 6.293 6.320 116,126 -0.03(-0.49%)
Mar 17, 2022 6.351 6.405 6.328 6.351 55,403 -0.01(-0.12%)
Mar 16, 2022 6.374 6.444 6.254 6.359 108,823 +0.01(+0.12%)
Mar 15, 2022 6.413 6.479 6.234 6.351 212,152 -0.13(-2.06%)
Mar 14, 2022 6.570 6.608 6.369 6.484 265,441 -0.03(-0.52%)
Mar 11, 2022 6.511 6.615 6.481 6.518 97,256 +0.01(+0.11%)
Mar 10, 2022 6.578 6.712 6.488 6.511 103,821 -0.07(-1.02%)
Mar 09, 2022 6.578 6.745 6.533 6.578 124,680 +0.07(+1.03%)
Mar 08, 2022 6.638 6.638 6.466 6.511 66,628 -0.07(-1.02%)
Mar 07, 2022 6.638 6.750 6.578 6.578 69,256 -0.09(-1.34%)
Mar 04, 2022 6.682 6.764 6.615 6.667 105,031 -0.03(-0.45%)
Mar 03, 2022 6.570 6.750 6.570 6.697 90,510 +0.14(+2.16%)
Mar 02, 2022 6.466 6.675 6.436 6.555 102,382 +0.10(+1.50%)
Mar 01, 2022 6.570 6.690 6.346 6.458 114,353 -0.08(-1.26%)
Feb 28, 2022 6.421 6.675 6.421 6.540 172,226 +0.12(+1.86%)
Feb 25, 2022 6.428 6.540 6.407 6.421 139,250 -0.03(-0.46%)
Feb 24, 2022 6.212 6.481 6.167 6.451 91,374 +0.16(+2.61%)
Feb 23, 2022 6.436 6.623 6.287 6.287 421,644 -0.13(-2.09%)
Feb 22, 2022 6.406 6.548 6.406 6.421 333,806 -0.04(-0.58%)
Feb 18, 2022 6.458 0 +0.02(+0.35%)
Feb 17, 2022 7.429 7.429 6.167 6.436 773,385 -0.71(-9.93%)
Feb 16, 2022 7.474 7.571 7.145 7.145 320,444 -0.32(-4.30%)
Feb 15, 2022 7.347 7.541 7.347 7.466 307,706 +0.13(+1.73%)
Feb 14, 2022 7.377 7.444 7.128 7.339 51,810 -0.01(-0.10%)
Feb 11, 2022 7.407 7.429 7.280 7.347 22,931 -0.07(-1.01%)
Feb 10, 2022 7.399 7.436 7.361 7.422 89,372 -0.01(-0.10%)
Feb 09, 2022 7.436 7.459 7.339 7.429 143,797 +0.04(+0.51%)
Feb 08, 2022 7.392 7.399 7.347 7.392 31,316 +0.03(+0.41%)
Feb 07, 2022 7.369 7.395 7.354 7.362 35,377 -0.01(-0.10%)
Feb 04, 2022 7.310 7.429 7.242 7.369 19,223 +0.08(+1.13%)
Feb 03, 2022 7.317 7.287 74,990 -0.05(-0.71%)
Feb 02, 2022 7.332 7.369 7.160 7.339 45,128 +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.