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 (%)
Mar 31, 2022 6.188 6.204 6.157 6.173 87,051 -0.02(-0.37%)
Mar 30, 2022 6.327 6.327 6.180 6.196 83,664 -0.09(-1.48%)
Mar 29, 2022 6.258 6.432 6.258 6.289 145,797 +0.07(+1.12%)
Mar 28, 2022 6.188 6.285 6.157 6.219 75,019 +0.05(+0.88%)
Mar 25, 2022 6.235 6.235 6.157 6.165 217,225 -0.06(-0.99%)
Mar 24, 2022 6.281 6.316 6.211 6.227 36,353 -0.04(-0.62%)
Mar 23, 2022 6.312 6.339 6.250 6.266 71,044 -0.05(-0.74%)
Mar 22, 2022 6.211 6.443 6.211 6.312 113,926 +0.09(+1.37%)
Mar 21, 2022 6.312 6.343 6.211 6.227 106,883 -0.09(-1.35%)
Mar 18, 2022 6.327 6.443 6.285 6.312 116,273 -0.03(-0.49%)
Mar 17, 2022 6.343 6.397 6.320 6.343 55,473 -0.01(-0.12%)
Mar 16, 2022 6.366 6.436 6.246 6.351 108,961 +0.01(+0.12%)
Mar 15, 2022 6.405 6.471 6.227 6.343 212,421 -0.13(-2.06%)
Mar 14, 2022 6.562 6.599 6.361 6.476 265,778 -0.03(-0.52%)
Mar 11, 2022 6.502 6.607 6.473 6.510 97,380 +0.01(+0.11%)
Mar 10, 2022 6.569 6.704 6.480 6.502 103,952 -0.07(-1.02%)
Mar 09, 2022 6.569 6.736 6.525 6.569 124,838 +0.07(+1.03%)
Mar 08, 2022 6.629 6.629 6.458 6.502 66,713 -0.07(-1.02%)
Mar 07, 2022 6.629 6.741 6.569 6.569 69,344 -0.09(-1.34%)
Mar 04, 2022 6.674 6.756 6.607 6.659 105,164 -0.03(-0.45%)
Mar 03, 2022 6.562 6.741 6.562 6.689 90,625 +0.14(+2.16%)
Mar 02, 2022 6.458 6.666 6.428 6.547 102,512 +0.10(+1.50%)
Mar 01, 2022 6.562 6.681 6.338 6.450 114,498 -0.08(-1.26%)
Feb 28, 2022 6.413 6.666 6.413 6.532 172,445 +0.12(+1.86%)
Feb 25, 2022 6.420 6.532 6.399 6.413 139,427 -0.03(-0.46%)
Feb 24, 2022 6.204 6.473 6.159 6.443 91,490 +0.16(+2.61%)
Feb 23, 2022 6.428 6.614 6.279 6.279 422,179 -0.13(-2.09%)
Feb 22, 2022 6.398 6.540 6.398 6.413 334,229 -0.04(-0.58%)
Feb 18, 2022 6.450 0 +0.02(+0.35%)
Feb 17, 2022 7.420 7.420 6.159 6.428 774,366 -0.71(-9.93%)
Feb 16, 2022 7.464 7.561 7.136 7.136 320,851 -0.32(-4.30%)
Feb 15, 2022 7.338 7.531 7.338 7.457 308,096 +0.13(+1.73%)
Feb 14, 2022 7.367 7.434 7.119 7.330 51,875 -0.01(-0.10%)
Feb 11, 2022 7.397 7.420 7.270 7.338 22,960 -0.07(-1.01%)
Feb 10, 2022 7.390 7.427 7.352 7.412 89,485 -0.01(-0.10%)
Feb 09, 2022 7.427 7.449 7.330 7.420 143,980 +0.04(+0.50%)
Feb 08, 2022 7.382 7.390 7.338 7.382 31,356 +0.03(+0.41%)
Feb 07, 2022 7.360 7.386 7.345 7.352 35,422 -0.01(-0.10%)
Feb 04, 2022 7.300 7.420 7.233 7.360 19,248 +0.08(+1.13%)
Feb 03, 2022 7.308 7.278 75,085 -0.05(-0.71%)
Feb 02, 2022 7.323 7.360 7.151 7.330 45,185 +0.04(+0.51%)
Feb 01, 2022 7.323 7.390 7.196 7.293 91,338 -0.07(-1.01%)
Jan 31, 2022 7.308 7.367 7.226 7.367 98,135 +0.06(+0.82%)
Jan 28, 2022 7.323 7.330 7.159 7.308 39,200 +0.00(+0.00%)
Jan 27, 2022 7.241 7.405 7.218 7.308 58,361 +0.12(+1.66%)
Jan 26, 2022 7.151 7.203 7.082 7.188 96,520 +0.13(+1.90%)
Jan 25, 2022 7.084 7.091 6.935 7.054 98,963 -0.06(-0.84%)
Jan 24, 2022 7.084 7.140 6.939 7.114 98,408 -0.01(-0.21%)
Jan 21, 2022 7.114 7.203 7.099 7.129 56,923 -0.04(-0.52%)
Jan 20, 2022 7.226 7.257 7.151 7.166 77,033 -0.07(-1.03%)
Jan 19, 2022 7.188 7.278 7.181 7.241 104,102 +0.07(+0.94%)
Jan 18, 2022 7.106 7.233 7.106 7.173 175,859 +0.01(+0.21%)
Jan 14, 2022 7.159 0 +0.01(+0.10%)
Jan 13, 2022 7.091 7.159 7.091 7.151 66,609 +0.04(+0.63%)
Jan 12, 2022 7.121 7.144 7.062 7.106 59,905 +0.02(+0.32%)
Jan 11, 2022 6.995 7.121 6.957 7.084 96,429 +0.07(+1.06%)
Jan 10, 2022 7.039 7.084 6.942 7.009 132,382 -0.09(-1.26%)
Jan 07, 2022 7.002 7.233 6.995 7.099 86,721 +0.07(+0.95%)
Jan 06, 2022 6.957 7.091 6.898 7.032 127,528 +0.06(+0.86%)
Jan 05, 2022 7.062 7.114 6.961 6.972 128,751 -0.11(-1.58%)
Jan 04, 2022 7.151 7.163 7.069 7.084 138,441 -0.02(-0.31%)
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.