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

Spok Holdings Inc (NQ: SPOK )

15.77 +0.46 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.844 5.861 5.770 5.787 84,130 -0.04(-0.71%)
May 27, 2022 5.770 5.861 5.762 5.828 47,965 +0.07(+1.14%)
May 26, 2022 5.787 5.943 5.762 5.762 57,187 -0.03(-0.57%)
May 25, 2022 5.778 5.885 5.557 5.795 180,299 -0.03(-0.57%)
May 24, 2022 6.009 6.009 5.737 5.828 173,681 -0.12(-2.04%)
May 23, 2022 5.918 6.068 5.760 5.949 427,967 +0.16(+2.72%)
May 20, 2022 5.776 5.878 5.694 5.791 89,927 +0.02(+0.27%)
May 19, 2022 5.807 5.910 5.752 5.776 71,287 +0.01(+0.14%)
May 18, 2022 5.791 5.791 5.705 5.768 66,361 +0.02(+0.27%)
May 17, 2022 5.681 5.827 5.681 5.752 109,718 +0.11(+1.96%)
May 16, 2022 5.634 5.744 5.602 5.642 54,375 +0.01(+0.14%)
May 13, 2022 5.634 5.728 5.626 5.634 71,647 +0.01(+0.14%)
May 12, 2022 5.634 5.642 5.539 5.626 114,224 +0.00(+0.00%)
May 11, 2022 5.594 5.689 5.594 5.626 97,429 +0.00(+0.00%)
May 10, 2022 5.776 5.776 5.571 5.626 62,470 -0.09(-1.66%)
May 09, 2022 5.649 5.744 5.594 5.720 107,890 +0.08(+1.40%)
May 06, 2022 5.649 5.807 5.642 5.642 272,795 -0.02(-0.42%)
May 05, 2022 5.784 5.864 5.634 5.665 211,988 -0.07(-1.24%)
May 04, 2022 5.744 5.799 5.594 5.736 150,841 +0.06(+1.11%)
May 03, 2022 5.649 5.815 5.649 5.673 168,193 +0.17(+3.16%)
May 02, 2022 5.492 5.636 5.397 5.500 377,338 +0.07(+1.31%)
Apr 29, 2022 5.365 5.452 5.255 5.428 616,151 +0.02(+0.44%)
Apr 28, 2022 5.768 5.870 5.373 5.405 404,327 -0.55(-9.27%)
Apr 27, 2022 5.894 6.036 5.894 5.957 36,365 +0.06(+0.94%)
Apr 26, 2022 5.997 6.044 5.791 5.902 118,202 -0.11(-1.84%)
Apr 25, 2022 6.241 6.241 5.981 6.012 110,371 -0.21(-3.30%)
Apr 22, 2022 6.233 6.281 6.103 6.218 141,205 -0.04(-0.63%)
Apr 21, 2022 6.360 6.383 6.229 6.257 80,614 -0.09(-1.49%)
Apr 20, 2022 6.320 6.392 6.292 6.352 88,850 +0.01(+0.12%)
Apr 19, 2022 6.391 6.391 6.296 6.344 76,294 -0.02(-0.37%)
Apr 18, 2022 6.399 6.399 6.265 6.367 111,774 -0.07(-1.10%)
Apr 14, 2022 6.320 6.438 6.154 6.438 204,899 +0.15(+2.38%)
Apr 13, 2022 6.218 6.344 6.210 6.289 102,707 +0.06(+1.01%)
Apr 12, 2022 6.202 6.274 6.162 6.225 75,964 +0.05(+0.77%)
Apr 11, 2022 6.281 6.296 6.147 6.178 362,376 -0.09(-1.51%)
Apr 08, 2022 6.265 6.312 6.202 6.273 115,835 +0.01(+0.13%)
Apr 07, 2022 6.241 6.356 6.194 6.265 260,331 +0.05(+0.76%)
Apr 06, 2022 6.257 6.308 6.194 6.218 99,345 -0.02(-0.25%)
Apr 05, 2022 6.375 6.403 6.202 6.233 113,206 -0.13(-1.99%)
Apr 04, 2022 6.399 6.407 6.336 6.360 38,461 -0.02(-0.37%)
Apr 01, 2022 6.328 6.395 6.299 6.383 35,005 +0.09(+1.38%)
Mar 31, 2022 6.312 6.328 6.281 6.296 85,340 -0.02(-0.37%)
Mar 30, 2022 6.454 6.454 6.304 6.320 82,020 -0.09(-1.48%)
Mar 29, 2022 6.383 6.561 6.383 6.415 142,931 +0.07(+1.12%)
Mar 28, 2022 6.312 6.411 6.281 6.344 73,545 +0.06(+0.88%)
Mar 25, 2022 6.360 6.360 6.281 6.289 212,956 -0.06(-0.99%)
Mar 24, 2022 6.407 6.442 6.336 6.352 35,638 -0.04(-0.62%)
Mar 23, 2022 6.438 6.466 6.375 6.391 69,647 -0.05(-0.74%)
Mar 22, 2022 6.336 6.573 6.336 6.438 111,687 +0.09(+1.37%)
Mar 21, 2022 6.438 6.470 6.336 6.352 104,782 -0.09(-1.35%)
Mar 18, 2022 6.454 6.573 6.411 6.438 113,988 -0.03(-0.49%)
Mar 17, 2022 6.470 6.525 6.446 6.470 54,383 -0.01(-0.12%)
Mar 16, 2022 6.494 6.565 6.371 6.478 106,820 +0.01(+0.12%)
Mar 15, 2022 6.533 6.600 6.351 6.470 208,246 -0.14(-2.06%)
Mar 14, 2022 6.694 6.732 6.488 6.606 260,554 -0.03(-0.52%)
Mar 11, 2022 6.633 6.739 6.602 6.640 95,466 +0.01(+0.11%)
Mar 10, 2022 6.701 6.838 6.610 6.633 101,909 -0.07(-1.02%)
Mar 09, 2022 6.701 6.871 6.656 6.701 122,384 +0.07(+1.03%)
Mar 08, 2022 6.762 6.762 6.587 6.633 65,401 -0.07(-1.02%)
Mar 07, 2022 6.762 6.876 6.701 6.701 67,981 -0.09(-1.34%)
Mar 04, 2022 6.808 6.891 6.739 6.792 103,098 -0.03(-0.45%)
Mar 03, 2022 6.694 6.876 6.694 6.823 88,844 +0.14(+2.16%)
Mar 02, 2022 6.587 6.800 6.557 6.678 100,497 +0.10(+1.50%)
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.