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

Spok Holdings Inc (NQ: SPOK )

16.05 +0.28 (+1.78%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 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 (%)
Jul 29, 2022 5.332 5.539 5.316 5.448 260,571 +0.12(+2.32%)
Jul 28, 2022 5.769 5.778 5.324 5.324 704,053 +0.04(+0.78%)
Jul 27, 2022 5.308 5.368 5.205 5.283 179,784 +0.02(+0.47%)
Jul 26, 2022 5.291 5.423 5.258 5.258 124,349 -0.04(-0.78%)
Jul 25, 2022 5.407 5.539 5.283 5.300 53,475 -0.06(-1.08%)
Jul 22, 2022 5.365 5.382 5.250 5.357 41,184 -0.04(-0.76%)
Jul 21, 2022 5.258 5.415 5.168 5.398 289,780 +0.14(+2.66%)
Jul 20, 2022 5.250 5.314 5.225 5.258 26,167 -0.02(-0.31%)
Jul 19, 2022 5.291 5.341 5.275 5.275 27,024 +0.00(+0.00%)
Jul 18, 2022 5.234 5.291 5.234 5.275 46,475 +0.02(+0.31%)
Jul 15, 2022 5.316 5.316 5.217 5.258 39,168 -0.01(-0.16%)
Jul 14, 2022 5.308 5.308 5.234 5.267 13,280 -0.04(-0.78%)
Jul 13, 2022 5.341 5.374 5.300 5.308 33,790 -0.03(-0.62%)
Jul 12, 2022 5.275 5.404 5.234 5.341 86,832 +0.01(+0.15%)
Jul 11, 2022 5.324 5.444 5.250 5.332 41,079 -0.02(-0.31%)
Jul 08, 2022 5.275 5.390 5.258 5.349 30,978 +0.06(+1.09%)
Jul 07, 2022 5.316 5.332 5.192 5.291 77,318 +0.07(+1.42%)
Jul 06, 2022 5.242 5.357 5.151 5.217 56,602 +0.01(+0.16%)
Jul 05, 2022 5.168 5.225 5.048 5.209 119,616 +0.05(+0.96%)
Jul 01, 2022 5.209 5.271 5.151 5.159 54,975 -0.03(-0.63%)
Jun 30, 2022 5.316 5.316 5.110 5.192 212,309 -0.09(-1.72%)
Jun 29, 2022 5.324 5.341 5.093 5.283 133,578 -0.04(-0.77%)
Jun 28, 2022 5.530 5.580 5.151 5.324 313,574 -0.23(-4.15%)
Jun 27, 2022 5.728 5.827 5.534 5.555 226,656 -0.23(-3.99%)
Jun 24, 2022 5.802 5.852 5.712 5.786 84,296 +0.03(+0.57%)
Jun 23, 2022 5.736 5.819 5.736 5.753 322,067 +0.02(+0.43%)
Jun 22, 2022 5.778 5.778 5.662 5.728 88,970 -0.12(-1.97%)
Jun 21, 2022 5.720 5.843 5.629 5.843 166,059 +0.11(+1.87%)
Jun 17, 2022 5.547 5.753 5.534 5.736 141,487 +0.17(+3.11%)
Jun 16, 2022 5.522 5.629 5.407 5.563 243,108 -0.02(-0.44%)
Jun 15, 2022 5.547 5.646 5.473 5.588 115,864 +0.06(+1.04%)
Jun 14, 2022 5.637 5.687 5.473 5.530 115,700 -0.11(-1.90%)
Jun 13, 2022 5.695 5.868 5.604 5.637 178,822 -0.12(-2.15%)
Jun 10, 2022 5.712 5.852 5.670 5.761 71,462 -0.04(-0.71%)
Jun 09, 2022 5.893 5.893 5.794 5.802 17,340 -0.08(-1.40%)
Jun 08, 2022 5.778 5.934 5.769 5.885 59,571 +0.11(+1.85%)
Jun 07, 2022 5.852 5.852 5.769 5.778 80,441 -0.02(-0.28%)
Jun 06, 2022 5.827 5.842 5.778 5.794 75,028 -0.01(-0.14%)
Jun 03, 2022 5.868 5.918 5.778 5.802 84,700 -0.11(-1.81%)
Jun 02, 2022 5.876 5.918 5.802 5.909 157,309 +0.07(+1.27%)
Jun 01, 2022 5.852 5.852 5.753 5.835 171,872 +0.04(+0.71%)
May 31, 2022 5.852 5.868 5.778 5.794 84,023 -0.04(-0.71%)
May 27, 2022 5.778 5.868 5.769 5.835 47,904 +0.07(+1.14%)
May 26, 2022 5.794 5.951 5.769 5.769 57,114 -0.03(-0.57%)
May 25, 2022 5.786 5.893 5.564 5.802 180,071 -0.03(-0.57%)
May 24, 2022 6.017 6.017 5.745 5.835 173,461 -0.12(-2.04%)
May 23, 2022 5.925 6.075 5.767 5.957 427,425 +0.16(+2.72%)
May 20, 2022 5.783 5.886 5.701 5.799 89,813 +0.02(+0.27%)
May 19, 2022 5.815 5.917 5.759 5.783 71,197 +0.01(+0.14%)
May 18, 2022 5.799 5.799 5.712 5.775 66,277 +0.02(+0.27%)
May 17, 2022 5.688 5.834 5.688 5.759 109,579 +0.11(+1.96%)
May 16, 2022 5.641 5.751 5.609 5.649 54,307 +0.01(+0.14%)
May 13, 2022 5.641 5.736 5.633 5.641 71,557 +0.01(+0.14%)
May 12, 2022 5.641 5.649 5.546 5.633 114,079 +0.00(+0.00%)
May 11, 2022 5.601 5.696 5.601 5.633 97,305 +0.00(+0.00%)
May 10, 2022 5.783 5.783 5.578 5.633 62,391 -0.09(-1.66%)
May 09, 2022 5.657 5.751 5.601 5.728 107,753 +0.08(+1.40%)
May 06, 2022 5.657 5.815 5.649 5.649 272,450 -0.02(-0.42%)
May 05, 2022 5.791 5.871 5.641 5.672 211,719 -0.07(-1.24%)
May 04, 2022 5.751 5.807 5.601 5.743 150,650 +0.06(+1.11%)
May 03, 2022 5.657 5.822 5.657 5.680 167,980 +0.17(+3.16%)
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.