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 (%)
Jan 29, 2021 8.275 8.382 7.878 7.899 184,139 -0.46(-5.52%)
Jan 28, 2021 8.744 8.744 8.226 8.361 139,522 -0.26(-3.05%)
Jan 27, 2021 8.851 8.915 8.588 8.623 100,247 -0.31(-3.50%)
Jan 26, 2021 8.780 9.135 8.631 8.936 109,741 +0.21(+2.36%)
Jan 25, 2021 8.822 8.865 8.606 8.730 60,706 -0.06(-0.65%)
Jan 22, 2021 8.567 8.837 8.488 8.787 79,540 +0.11(+1.23%)
Jan 21, 2021 8.666 8.790 8.524 8.680 83,323 +0.05(+0.58%)
Jan 20, 2021 8.631 8.751 8.439 8.631 73,355 -0.01(-0.08%)
Jan 19, 2021 8.709 8.858 8.602 8.638 81,098 +0.02(+0.25%)
Jan 15, 2021 8.631 8.751 8.496 8.616 74,613 -0.09(-0.98%)
Jan 14, 2021 8.631 8.886 8.631 8.702 102,139 +0.09(+1.07%)
Jan 13, 2021 8.858 8.858 8.581 8.609 53,728 -0.23(-2.65%)
Jan 12, 2021 8.900 8.900 8.659 8.844 56,613 -0.06(-0.72%)
Jan 11, 2021 8.822 8.957 8.822 8.908 85,696 +0.04(+0.48%)
Jan 08, 2021 8.943 8.950 8.680 8.865 111,215 -0.09(-0.95%)
Jan 07, 2021 9.050 9.050 8.794 8.950 129,555 -0.10(-1.10%)
Jan 06, 2021 8.474 9.121 8.474 9.050 230,054 +0.66(+7.87%)
Jan 05, 2021 8.524 8.687 8.368 8.389 233,906 -0.11(-1.34%)
Jan 04, 2021 7.977 8.609 7.893 8.503 153,041 +0.60(+7.55%)
Dec 31, 2020 7.906 7.906 7.906 90,076 -0.01(-0.18%)
Dec 30, 2020 7.928 7.928 7.797 7.920 90,076 -0.05(-0.62%)
Dec 29, 2020 7.913 8.027 7.771 7.970 131,645 +0.06(+0.81%)
Dec 28, 2020 7.906 7.927 7.778 7.906 145,657 +0.08(+1.00%)
Dec 24, 2020 7.998 7.998 7.807 7.828 41,952 -0.13(-1.61%)
Dec 23, 2020 7.672 7.998 7.537 7.956 195,670 +0.33(+4.28%)
Dec 22, 2020 7.636 7.672 7.544 7.629 155,313 +0.09(+1.13%)
Dec 21, 2020 7.444 7.601 7.323 7.544 90,747 -0.03(-0.38%)
Dec 18, 2020 7.664 7.775 7.458 7.572 588,598 -0.05(-0.65%)
Dec 17, 2020 7.565 7.657 7.436 7.622 140,937 +0.10(+1.32%)
Dec 16, 2020 7.615 7.677 7.494 7.522 83,012 -0.14(-1.85%)
Dec 15, 2020 7.451 7.814 7.436 7.664 264,640 +0.21(+2.86%)
Dec 14, 2020 7.174 7.522 7.139 7.451 276,986 +0.34(+4.80%)
Dec 11, 2020 7.125 7.210 7.039 7.110 317,457 -0.02(-0.30%)
Dec 10, 2020 7.153 7.274 7.089 7.132 310,686 +0.01(+0.10%)
Dec 09, 2020 7.224 7.245 7.125 7.125 85,864 -0.03(-0.40%)
Dec 08, 2020 7.075 7.224 7.039 7.153 116,250 +0.01(+0.10%)
Dec 07, 2020 7.189 7.281 7.125 7.146 55,624 -0.05(-0.69%)
Dec 04, 2020 7.288 7.353 7.160 7.196 79,118 -0.06(-0.88%)
Dec 03, 2020 7.181 7.359 7.181 7.260 164,676 +0.12(+1.64%)
Dec 02, 2020 6.933 7.196 6.933 7.142 100,608 +0.26(+3.77%)
Dec 01, 2020 7.032 7.068 6.872 6.883 69,528 -0.10(-1.42%)
Nov 30, 2020 7.139 7.139 6.912 6.983 104,742 -0.19(-2.67%)
Nov 27, 2020 7.061 7.189 7.011 7.174 36,039 +0.16(+2.33%)
Nov 25, 2020 7.032 7.118 6.826 7.011 97,137 +0.00(+0.00%)
Nov 24, 2020 6.940 7.118 6.940 7.011 217,594 +0.10(+1.44%)
Nov 23, 2020 7.068 7.068 6.826 6.912 95,503 -0.07(-1.02%)
Nov 20, 2020 6.848 7.068 6.848 6.983 81,933 +0.04(+0.61%)
Nov 19, 2020 6.933 7.068 6.855 6.940 55,117 +0.03(+0.41%)
Nov 18, 2020 7.075 7.160 6.876 6.912 69,060 -0.16(-2.21%)
Nov 17, 2020 7.096 7.167 7.025 7.068 57,257 -0.06(-0.80%)
Nov 16, 2020 7.011 7.174 7.011 7.125 108,925 +0.21(+3.08%)
Nov 13, 2020 6.862 7.078 6.734 6.912 133,177 +0.20(+3.02%)
Nov 12, 2020 6.765 6.818 6.674 6.709 90,744 -0.12(-1.75%)
Nov 11, 2020 6.884 6.919 6.758 6.828 80,607 -0.07(-1.02%)
Nov 10, 2020 6.877 6.954 6.779 6.898 136,973 +0.11(+1.55%)
Nov 09, 2020 6.870 6.982 6.716 6.793 124,972 +0.19(+2.87%)
Nov 06, 2020 6.695 6.772 6.562 6.604 70,037 -0.05(-0.74%)
Nov 05, 2020 6.639 6.821 6.639 6.653 87,842 +0.03(+0.42%)
Nov 04, 2020 6.590 6.660 6.555 6.625 114,757 +0.10(+1.50%)
Nov 03, 2020 6.464 6.555 6.464 6.527 101,756 +0.10(+1.53%)
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.