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

Spok Holdings Inc (NQ: SPOK )

14.55 -1.17 (-7.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 2, 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 (%)
Apr 30, 2020 7.801 7.969 6.942 7.166 234,145 -0.91(-11.32%)
Apr 29, 2020 7.857 8.339 7.794 8.081 206,917 +0.34(+4.33%)
Apr 28, 2020 7.731 7.808 7.592 7.745 60,036 +0.16(+2.12%)
Apr 27, 2020 7.662 7.836 7.501 7.585 87,689 -0.03(-0.46%)
Apr 24, 2020 7.438 7.689 7.365 7.620 68,870 +0.22(+3.02%)
Apr 23, 2020 7.808 7.885 7.389 7.396 136,373 -0.43(-5.45%)
Apr 22, 2020 7.829 7.885 7.752 7.822 189,897 +0.14(+1.82%)
Apr 21, 2020 7.501 7.850 7.466 7.682 127,041 +0.01(+0.09%)
Apr 20, 2020 7.599 7.885 7.599 7.676 133,274 -0.13(-1.70%)
Apr 17, 2020 7.745 7.885 7.745 7.808 169,671 +0.13(+1.64%)
Apr 16, 2020 7.459 7.703 7.396 7.682 157,648 +0.21(+2.80%)
Apr 15, 2020 7.166 7.592 7.166 7.473 121,327 +0.15(+2.00%)
Apr 14, 2020 7.333 7.578 7.236 7.326 88,706 +0.08(+1.06%)
Apr 13, 2020 7.564 7.564 7.122 7.249 81,107 -0.36(-4.77%)
Apr 09, 2020 7.599 7.710 7.438 7.613 97,650 +0.11(+1.49%)
Apr 08, 2020 7.731 7.752 7.431 7.501 132,766 -0.18(-2.36%)
Apr 07, 2020 7.717 7.787 7.452 7.682 151,321 +0.10(+1.29%)
Apr 06, 2020 7.787 7.857 7.375 7.585 154,877 -0.20(-2.51%)
Apr 03, 2020 7.738 7.822 7.354 7.780 280,495 +0.05(+0.63%)
Apr 02, 2020 7.501 7.738 7.298 7.731 171,401 +0.24(+3.17%)
Apr 01, 2020 7.291 7.606 7.110 7.494 277,567 +0.03(+0.37%)
Mar 31, 2020 7.201 7.536 7.026 7.466 195,236 +0.23(+3.19%)
Mar 30, 2020 7.340 7.340 6.984 7.236 87,146 -0.08(-1.05%)
Mar 27, 2020 7.438 7.494 6.970 7.312 121,419 -0.20(-2.70%)
Mar 26, 2020 7.473 7.752 7.410 7.515 245,194 +0.10(+1.32%)
Mar 25, 2020 7.508 7.738 7.368 7.417 223,804 -0.08(-1.03%)
Mar 24, 2020 7.487 7.529 7.145 7.494 171,875 +0.26(+3.57%)
Mar 23, 2020 7.236 7.438 6.837 7.236 171,925 +0.08(+1.07%)
Mar 20, 2020 6.991 7.487 6.677 7.159 253,004 +0.19(+2.71%)
Mar 19, 2020 7.180 7.232 6.761 6.970 218,787 -0.36(-4.95%)
Mar 18, 2020 7.620 7.899 7.117 7.333 187,548 -0.73(-9.09%)
Mar 17, 2020 6.279 8.549 6.279 8.067 487,788 +2.02(+33.37%)
Mar 16, 2020 6.349 6.349 5.957 6.048 253,599 -0.52(-7.87%)
Mar 13, 2020 6.418 6.565 6.160 6.565 296,102 +0.51(+8.48%)
Mar 12, 2020 6.547 6.671 6.004 6.052 294,286 -0.83(-12.10%)
Mar 11, 2020 6.892 7.263 6.830 6.885 153,637 -0.18(-2.53%)
Mar 10, 2020 7.016 7.084 6.850 7.064 328,397 +0.23(+3.43%)
Mar 09, 2020 7.036 7.133 6.816 6.830 222,546 -0.44(-6.06%)
Mar 06, 2020 6.988 7.325 6.988 7.270 84,825 +0.00(+0.00%)
Mar 05, 2020 7.277 7.387 7.155 7.270 104,365 -0.25(-3.30%)
Mar 04, 2020 7.195 7.532 7.074 7.518 110,809 +0.59(+8.49%)
Mar 03, 2020 7.050 7.119 6.905 6.930 188,254 -0.19(-2.66%)
Mar 02, 2020 6.967 7.229 6.864 7.119 145,190 +0.26(+3.82%)
Feb 28, 2020 6.816 6.967 6.713 6.857 270,742 -0.03(-0.40%)
Feb 27, 2020 6.960 7.263 6.699 6.885 157,231 -0.30(-4.12%)
Feb 26, 2020 7.112 7.243 7.084 7.181 107,595 +0.10(+1.46%)
Feb 25, 2020 7.353 7.463 7.057 7.078 89,413 -0.26(-3.56%)
Feb 24, 2020 7.263 7.380 7.201 7.339 67,223 -0.08(-1.11%)
Feb 21, 2020 7.580 7.580 7.387 7.422 70,590 -0.14(-1.82%)
Feb 20, 2020 7.497 7.642 7.401 7.559 44,085 +0.05(+0.64%)
Feb 19, 2020 7.394 7.566 7.325 7.511 77,301 +0.14(+1.96%)
Feb 18, 2020 7.153 7.439 7.153 7.367 54,289 +0.14(+2.00%)
Feb 14, 2020 7.525 7.590 7.181 7.222 82,936 -0.33(-4.38%)
Feb 13, 2020 7.277 7.553 7.277 7.553 47,641 +0.22(+3.00%)
Feb 12, 2020 7.257 7.367 7.126 7.332 188,641 +0.14(+2.01%)
Feb 11, 2020 7.139 7.332 6.995 7.188 155,682 +0.03(+0.38%)
Feb 10, 2020 7.167 7.195 7.071 7.160 73,189 -0.03(-0.48%)
Feb 07, 2020 7.126 7.284 7.119 7.195 52,289 +0.05(+0.67%)
Feb 06, 2020 7.222 7.422 7.103 7.146 55,721 -0.01(-0.19%)
Feb 05, 2020 7.243 7.277 7.084 7.160 160,810 -0.03(-0.38%)
Feb 04, 2020 7.305 7.305 7.160 7.188 69,168 -0.08(-1.04%)
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.