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

Spok Holdings Inc (NQ: SPOK )

15.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2020 8.054 8.054 8.054 88,417 -0.01(-0.18%)
Dec 30, 2020 8.076 8.076 7.943 8.069 88,417 -0.05(-0.62%)
Dec 29, 2020 8.062 8.177 7.917 8.119 129,221 +0.07(+0.81%)
Dec 28, 2020 8.054 8.076 7.924 8.054 142,975 +0.08(+1.00%)
Dec 24, 2020 8.148 8.148 7.953 7.975 41,179 -0.13(-1.61%)
Dec 23, 2020 7.815 8.148 7.678 8.105 192,068 +0.33(+4.28%)
Dec 22, 2020 7.779 7.815 7.685 7.772 152,454 +0.09(+1.13%)
Dec 21, 2020 7.584 7.743 7.461 7.685 89,077 -0.03(-0.38%)
Dec 18, 2020 7.808 7.920 7.598 7.714 577,762 -0.05(-0.65%)
Dec 17, 2020 7.707 7.801 7.575 7.765 138,342 +0.10(+1.32%)
Dec 16, 2020 7.758 7.821 7.635 7.663 81,483 -0.14(-1.85%)
Dec 15, 2020 7.591 7.960 7.575 7.808 259,767 +0.22(+2.86%)
Dec 14, 2020 7.309 7.663 7.273 7.591 271,886 +0.35(+4.80%)
Dec 11, 2020 7.258 7.345 7.171 7.244 311,612 -0.02(-0.30%)
Dec 10, 2020 7.287 7.410 7.222 7.265 304,966 +0.01(+0.10%)
Dec 09, 2020 7.360 7.381 7.258 7.258 84,283 -0.03(-0.40%)
Dec 08, 2020 7.208 7.360 7.171 7.287 114,109 +0.01(+0.10%)
Dec 07, 2020 7.323 7.417 7.258 7.280 54,600 -0.05(-0.69%)
Dec 04, 2020 7.425 7.491 7.294 7.331 77,661 -0.07(-0.88%)
Dec 03, 2020 7.316 7.497 7.316 7.396 161,644 +0.12(+1.64%)
Dec 02, 2020 7.063 7.331 7.063 7.276 98,755 +0.26(+3.77%)
Dec 01, 2020 7.164 7.200 7.001 7.012 68,248 -0.10(-1.42%)
Nov 30, 2020 7.273 7.273 7.041 7.114 102,814 -0.20(-2.67%)
Nov 27, 2020 7.193 7.323 7.142 7.309 35,376 +0.17(+2.33%)
Nov 25, 2020 7.164 7.251 6.954 7.142 95,349 +0.00(+0.00%)
Nov 24, 2020 7.070 7.251 7.070 7.142 213,588 +0.10(+1.44%)
Nov 23, 2020 7.200 7.200 6.954 7.041 93,745 -0.07(-1.02%)
Nov 20, 2020 6.976 7.200 6.976 7.114 80,425 +0.04(+0.61%)
Nov 19, 2020 7.063 7.200 6.983 7.070 54,103 +0.03(+0.41%)
Nov 18, 2020 7.208 7.294 7.005 7.041 67,789 -0.16(-2.21%)
Nov 17, 2020 7.229 7.302 7.157 7.200 56,203 -0.06(-0.80%)
Nov 16, 2020 7.142 7.309 7.142 7.258 106,919 +0.22(+3.08%)
Nov 13, 2020 6.990 7.211 6.860 7.041 130,725 +0.21(+3.02%)
Nov 12, 2020 6.892 6.946 6.799 6.835 89,074 -0.12(-1.75%)
Nov 11, 2020 7.013 7.049 6.885 6.956 79,123 -0.07(-1.02%)
Nov 10, 2020 7.006 7.085 6.906 7.028 134,452 +0.11(+1.55%)
Nov 09, 2020 6.999 7.113 6.842 6.921 122,671 +0.19(+2.87%)
Nov 06, 2020 6.821 6.899 6.685 6.728 68,748 -0.05(-0.74%)
Nov 05, 2020 6.763 6.949 6.763 6.778 86,224 +0.03(+0.42%)
Nov 04, 2020 6.713 6.785 6.678 6.749 112,644 +0.10(+1.50%)
Nov 03, 2020 6.585 6.678 6.585 6.649 99,883 +0.10(+1.53%)
Nov 02, 2020 6.506 6.635 6.506 6.549 221,794 +0.06(+0.99%)
Oct 30, 2020 6.385 6.564 6.278 6.485 162,279 +0.13(+2.02%)
Oct 29, 2020 6.428 6.467 6.264 6.356 235,347 +0.19(+3.13%)
Oct 28, 2020 6.249 6.339 6.149 6.164 65,190 -0.09(-1.37%)
Oct 27, 2020 6.414 6.428 6.249 6.249 82,276 -0.18(-2.78%)
Oct 26, 2020 6.584 6.584 6.342 6.428 49,865 -0.17(-2.60%)
Oct 23, 2020 6.435 6.621 6.435 6.599 36,684 +0.07(+1.09%)
Oct 22, 2020 6.656 6.656 6.499 6.528 65,762 -0.09(-1.30%)
Oct 21, 2020 6.681 6.681 6.585 6.614 64,005 -0.06(-0.96%)
Oct 20, 2020 6.728 6.792 6.606 6.678 48,507 -0.02(-0.32%)
Oct 19, 2020 6.921 6.928 6.678 6.699 78,399 -0.24(-3.40%)
Oct 16, 2020 6.906 7.085 6.906 6.935 35,004 -0.03(-0.41%)
Oct 15, 2020 6.813 6.985 6.792 6.963 39,729 +0.12(+1.77%)
Oct 14, 2020 6.885 6.899 6.813 6.842 37,667 -0.04(-0.52%)
Oct 13, 2020 6.899 6.978 6.792 6.878 44,652 -0.09(-1.23%)
Oct 12, 2020 6.871 7.028 6.799 6.963 34,288 +0.09(+1.25%)
Oct 09, 2020 6.842 6.956 6.792 6.878 38,924 +0.07(+1.05%)
Oct 08, 2020 6.771 6.928 6.771 6.806 50,327 +0.03(+0.42%)
Oct 07, 2020 6.792 6.835 6.660 6.778 95,730 -0.04(-0.52%)
Oct 06, 2020 6.999 7.128 6.742 6.813 82,375 -0.11(-1.55%)
Oct 05, 2020 6.799 7.046 6.799 6.921 65,417 +0.19(+2.76%)
Oct 02, 2020 6.656 6.849 6.578 6.735 102,071 -0.01(-0.11%)
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.