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

Spok Holdings Inc (NQ: SPOK )

14.79 +0.12 (+0.82%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 12, 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 (%)
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%)
Jan 03, 2022 7.009 7.211 6.980 7.106 122,223 +0.15(+2.14%)
Dec 31, 2021 6.860 6.987 6.763 6.957 112,469 +0.10(+1.41%)
Dec 30, 2021 6.696 6.898 6.674 6.860 271,905 +0.15(+2.22%)
Dec 29, 2021 6.674 6.838 6.525 6.711 55,927 +0.00(+0.00%)
Dec 28, 2021 6.696 6.778 6.555 6.711 89,142 +0.00(+0.00%)
Dec 27, 2021 6.480 6.763 6.420 6.711 123,100 +0.21(+3.21%)
Dec 23, 2021 6.637 6.637 6.487 6.502 64,036 -0.10(-1.58%)
Dec 22, 2021 6.547 6.652 6.450 6.607 111,958 +0.06(+0.91%)
Dec 21, 2021 6.517 6.629 6.435 6.547 121,283 +0.03(+0.46%)
Dec 20, 2021 6.547 6.599 6.405 6.517 115,957 -0.11(-1.69%)
Dec 17, 2021 6.562 6.715 6.420 6.629 263,729 +0.07(+1.14%)
Dec 16, 2021 6.756 6.883 6.502 6.555 203,864 -0.16(-2.33%)
Dec 15, 2021 6.816 6.860 6.588 6.711 168,925 -0.08(-1.21%)
Dec 14, 2021 6.786 6.995 6.700 6.793 228,839 -0.01(-0.11%)
Dec 13, 2021 7.036 7.036 6.685 6.801 104,309 -0.10(-1.41%)
Dec 10, 2021 7.054 7.077 6.838 6.898 195,420 -0.12(-1.70%)
Dec 09, 2021 7.241 7.241 6.968 7.017 106,215 -0.24(-3.29%)
Dec 08, 2021 7.300 7.367 7.188 7.256 51,946 -0.05(-0.71%)
Dec 07, 2021 7.211 7.382 7.099 7.308 80,686 +0.10(+1.34%)
Dec 06, 2021 7.129 7.278 7.017 7.211 117,155 +0.10(+1.47%)
Dec 03, 2021 7.009 7.136 6.823 7.106 106,975 +0.09(+1.28%)
Dec 02, 2021 7.099 7.263 6.921 7.017 95,116 -0.09(-1.26%)
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.