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

Spok Holdings Inc (NQ: SPOK )

14.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 7.442 7.553 7.394 7.531 336,232 +0.13(+1.79%)
Sep 29, 2021 7.501 7.560 7.398 7.398 195,270 -0.08(-1.08%)
Sep 28, 2021 7.442 7.516 7.442 7.479 107,891 +0.04(+0.50%)
Sep 27, 2021 7.450 7.604 7.450 7.442 194,025 -0.01(-0.10%)
Sep 24, 2021 7.538 7.582 7.450 7.450 96,331 -0.11(-1.46%)
Sep 23, 2021 7.545 7.590 7.509 7.560 114,242 +0.01(+0.10%)
Sep 22, 2021 7.582 7.641 7.501 7.553 77,026 -0.01(-0.19%)
Sep 21, 2021 7.553 7.700 7.523 7.567 91,360 +0.01(+0.20%)
Sep 20, 2021 7.339 7.678 7.339 7.553 186,472 +0.15(+1.99%)
Sep 17, 2021 7.383 7.464 7.346 7.405 333,225 -0.03(-0.40%)
Sep 16, 2021 7.332 7.446 7.273 7.435 155,819 +0.05(+0.70%)
Sep 15, 2021 7.376 7.398 7.254 7.383 215,184 +0.01(+0.20%)
Sep 14, 2021 7.317 7.409 7.295 7.369 202,855 +0.06(+0.81%)
Sep 13, 2021 7.405 7.405 7.251 7.310 222,429 -0.06(-0.80%)
Sep 10, 2021 7.516 7.641 7.343 7.369 277,386 -0.15(-2.06%)
Sep 09, 2021 7.685 7.796 7.420 7.523 336,083 -0.15(-2.02%)
Sep 08, 2021 7.612 7.781 7.531 7.678 123,722 +0.06(+0.77%)
Sep 07, 2021 7.811 7.943 7.560 7.619 225,186 -0.18(-2.36%)
Sep 03, 2021 7.921 7.987 7.538 7.803 492,661 +0.29(+3.93%)
Sep 02, 2021 7.479 7.582 7.391 7.509 477,095 +0.01(+0.20%)
Sep 01, 2021 7.221 7.700 7.215 7.494 931,965 +0.19(+2.62%)
Aug 31, 2021 6.890 7.354 6.639 7.302 5,492,281 +1.52(+26.24%)
Aug 30, 2021 5.792 5.961 5.770 5.784 202,757 -0.01(-0.13%)
Aug 27, 2021 5.814 5.924 5.784 5.792 80,044 +0.01(+0.13%)
Aug 26, 2021 5.806 5.836 5.777 5.784 123,379 -0.01(-0.13%)
Aug 25, 2021 5.895 5.910 5.725 5.792 144,049 -0.08(-1.38%)
Aug 24, 2021 6.050 6.123 5.858 5.873 292,250 -0.19(-3.16%)
Aug 23, 2021 5.887 6.108 5.836 6.064 1,074,072 +0.15(+2.49%)
Aug 20, 2021 5.865 5.939 5.792 5.917 232,979 +0.02(+0.38%)
Aug 19, 2021 5.490 5.932 5.482 5.895 371,205 +0.40(+7.24%)
Aug 18, 2021 5.320 5.512 5.283 5.497 244,836 +0.18(+3.32%)
Aug 17, 2021 5.335 5.379 5.276 5.320 174,701 -0.02(-0.41%)
Aug 16, 2021 5.519 5.530 5.283 5.342 418,966 -0.22(-4.04%)
Aug 13, 2021 5.502 5.589 5.429 5.567 177,393 +0.07(+1.19%)
Aug 12, 2021 5.451 5.581 5.320 5.502 383,325 +0.09(+1.61%)
Aug 11, 2021 5.574 5.607 5.386 5.415 308,551 -0.12(-2.10%)
Aug 10, 2021 5.625 5.737 5.523 5.531 252,958 -0.13(-2.30%)
Aug 09, 2021 5.639 5.777 5.596 5.661 183,390 +0.04(+0.77%)
Aug 06, 2021 5.690 5.726 5.571 5.618 550,851 -0.07(-1.27%)
Aug 05, 2021 5.661 5.723 5.552 5.690 805,496 +0.03(+0.51%)
Aug 04, 2021 5.915 6.002 5.647 5.661 553,703 -0.25(-4.17%)
Aug 03, 2021 5.799 6.024 5.451 5.908 7,073,150 +0.06(+0.99%)
Aug 02, 2021 5.987 6.053 5.560 5.850 985,592 -0.12(-2.06%)
Jul 30, 2021 6.053 6.082 5.864 5.973 583,729 -0.08(-1.32%)
Jul 29, 2021 6.241 6.379 5.944 6.053 700,748 -0.25(-3.91%)
Jul 28, 2021 6.132 6.734 5.654 6.299 1,635,034 -0.20(-3.01%)
Jul 27, 2021 6.509 6.625 6.408 6.495 370,412 -0.01(-0.22%)
Jul 26, 2021 6.437 6.553 6.408 6.509 147,623 +0.07(+1.01%)
Jul 23, 2021 6.538 6.567 6.408 6.444 128,440 -0.06(-0.89%)
Jul 22, 2021 6.632 6.647 6.495 6.502 152,050 -0.14(-2.07%)
Jul 21, 2021 6.618 6.741 6.611 6.640 104,848 +0.01(+0.11%)
Jul 20, 2021 6.560 6.864 6.502 6.632 274,869 +0.09(+1.44%)
Jul 19, 2021 6.567 6.661 6.487 6.538 306,732 +0.01(+0.22%)
Jul 16, 2021 6.357 6.574 6.357 6.524 194,421 +0.17(+2.62%)
Jul 15, 2021 6.357 6.379 6.292 6.357 155,655 +0.03(+0.46%)
Jul 14, 2021 6.516 6.516 6.314 6.328 196,510 -0.14(-2.24%)
Jul 13, 2021 6.524 6.538 6.451 6.473 153,169 -0.07(-1.00%)
Jul 12, 2021 6.538 6.589 6.458 6.538 105,230 -0.03(-0.44%)
Jul 09, 2021 6.502 6.596 6.444 6.567 134,658 +0.07(+1.12%)
Jul 08, 2021 6.632 6.676 6.444 6.495 182,972 -0.17(-2.50%)
Jul 07, 2021 6.669 6.705 6.625 6.661 241,853 -0.03(-0.43%)
Jul 06, 2021 6.705 6.718 6.487 6.690 288,351 -0.05(-0.75%)
Jul 02, 2021 6.886 6.893 6.625 6.741 212,862 -0.13(-1.90%)
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.