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 (%)
Aug 31, 2020 7.823 7.873 7.737 7.752 103,201 -0.03(-0.37%)
Aug 28, 2020 7.845 7.938 7.766 7.780 47,964 -0.02(-0.27%)
Aug 27, 2020 7.830 7.938 7.766 7.802 86,303 +0.00(+0.05%)
Aug 26, 2020 7.795 7.873 7.780 7.798 65,265 -0.03(-0.32%)
Aug 25, 2020 7.931 7.931 7.745 7.823 193,832 -0.08(-1.00%)
Aug 24, 2020 7.723 7.973 7.705 7.902 181,565 +0.27(+3.56%)
Aug 21, 2020 7.659 7.730 7.559 7.630 61,109 -0.01(-0.19%)
Aug 20, 2020 7.580 7.702 7.580 7.644 210,754 -0.02(-0.28%)
Aug 19, 2020 7.573 7.716 7.573 7.666 124,764 +0.06(+0.85%)
Aug 18, 2020 7.523 7.644 7.516 7.602 150,876 +0.11(+1.53%)
Aug 17, 2020 7.537 7.602 7.466 7.487 53,559 +0.04(+0.48%)
Aug 14, 2020 7.544 7.594 7.416 7.451 76,072 -0.06(-0.86%)
Aug 13, 2020 7.470 7.576 7.385 7.516 35,669 +0.05(+0.61%)
Aug 12, 2020 7.541 7.562 7.420 7.470 42,296 +0.02(+0.28%)
Aug 11, 2020 7.498 7.590 7.406 7.449 75,712 -0.07(-0.94%)
Aug 10, 2020 7.470 7.562 7.456 7.519 68,085 +0.02(+0.28%)
Aug 07, 2020 7.350 7.519 7.329 7.498 53,487 +0.18(+2.51%)
Aug 06, 2020 7.244 7.417 7.187 7.314 89,191 +0.14(+1.97%)
Aug 05, 2020 7.145 7.215 6.982 7.173 78,990 +0.11(+1.50%)
Aug 04, 2020 7.117 7.387 7.014 7.067 139,116 +0.12(+1.73%)
Aug 03, 2020 7.131 7.187 6.897 6.947 210,241 -0.13(-1.90%)
Jul 31, 2020 6.763 7.109 6.763 7.081 144,473 +0.27(+3.94%)
Jul 30, 2020 6.749 6.933 6.650 6.813 84,222 -0.02(-0.31%)
Jul 29, 2020 6.784 7.025 6.749 6.834 45,200 +0.01(+0.21%)
Jul 28, 2020 6.615 6.869 6.615 6.820 79,266 +0.17(+2.55%)
Jul 27, 2020 6.502 6.742 6.297 6.650 47,560 +0.11(+1.62%)
Jul 24, 2020 6.777 6.813 6.537 6.544 32,970 -0.23(-3.44%)
Jul 23, 2020 6.791 6.876 6.671 6.777 96,232 -0.08(-1.13%)
Jul 22, 2020 7.124 7.307 6.820 6.855 51,079 -0.33(-4.53%)
Jul 21, 2020 7.286 7.442 7.095 7.180 46,040 -0.04(-0.49%)
Jul 20, 2020 7.060 7.286 7.032 7.215 64,680 +0.11(+1.49%)
Jul 17, 2020 6.883 7.208 6.883 7.109 66,647 +0.18(+2.65%)
Jul 16, 2020 7.046 7.060 6.791 6.926 71,027 -0.12(-1.71%)
Jul 15, 2020 6.813 7.067 6.714 7.046 184,218 +0.33(+4.95%)
Jul 14, 2020 6.558 6.721 6.488 6.714 174,684 +0.17(+2.59%)
Jul 13, 2020 6.389 6.551 6.389 6.544 96,554 +0.20(+3.23%)
Jul 10, 2020 6.148 6.353 6.148 6.339 48,676 +0.13(+2.16%)
Jul 09, 2020 6.120 6.558 6.120 6.205 113,547 +0.06(+0.92%)
Jul 08, 2020 6.155 6.247 6.113 6.148 56,353 -0.03(-0.46%)
Jul 07, 2020 6.226 6.417 6.148 6.177 72,986 -0.12(-1.91%)
Jul 06, 2020 6.396 6.438 6.099 6.297 98,999 -0.01(-0.11%)
Jul 02, 2020 6.353 6.488 6.304 6.304 34,668 -0.02(-0.39%)
Jul 01, 2020 6.586 6.622 6.325 6.329 61,073 -0.28(-4.22%)
Jun 30, 2020 6.565 6.728 6.558 6.608 98,608 +0.00(+0.00%)
Jun 29, 2020 6.452 6.791 6.452 6.608 64,174 +0.22(+3.43%)
Jun 26, 2020 6.664 6.731 6.328 6.389 232,771 -0.38(-5.64%)
Jun 25, 2020 6.424 6.770 6.360 6.770 215,979 +0.33(+5.16%)
Jun 24, 2020 6.537 6.608 6.438 6.438 184,770 -0.13(-2.04%)
Jun 23, 2020 6.664 6.678 6.537 6.572 82,409 -0.03(-0.43%)
Jun 22, 2020 6.572 6.735 6.572 6.601 39,586 +0.01(+0.11%)
Jun 19, 2020 6.579 6.721 6.495 6.594 337,907 -0.03(-0.43%)
Jun 18, 2020 6.615 6.685 6.558 6.622 66,446 -0.05(-0.74%)
Jun 17, 2020 6.749 6.798 6.643 6.671 72,543 -0.08(-1.15%)
Jun 16, 2020 6.700 6.919 6.509 6.749 165,128 -0.01(-0.21%)
Jun 15, 2020 6.763 6.883 6.714 6.763 97,803 -0.15(-2.15%)
Jun 12, 2020 6.940 7.018 6.728 6.912 79,241 +0.16(+2.41%)
Jun 11, 2020 7.102 7.145 6.749 6.749 112,334 -0.54(-7.37%)
Jun 10, 2020 7.745 7.802 7.286 7.286 59,733 -0.48(-6.19%)
Jun 09, 2020 7.647 7.915 7.569 7.767 53,428 +0.01(+0.18%)
Jun 08, 2020 7.583 7.753 7.583 7.753 87,865 +0.16(+2.14%)
Jun 05, 2020 7.654 7.795 7.251 7.590 95,797 +0.09(+1.23%)
Jun 04, 2020 7.336 7.590 7.297 7.498 71,210 +0.09(+1.24%)
Jun 03, 2020 7.357 7.590 7.314 7.406 64,757 +0.12(+1.65%)
Jun 02, 2020 7.244 7.307 7.095 7.286 74,430 +0.13(+1.88%)
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.