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, 2023 9.025 9.151 9.023 9.133 110,625 +0.14(+1.60%)
Mar 30, 2023 8.971 9.106 8.899 8.989 115,631 +0.02(+0.20%)
Mar 29, 2023 9.025 9.025 8.899 8.971 104,447 -0.04(-0.40%)
Mar 28, 2023 9.106 9.106 8.935 9.007 117,003 -0.06(-0.70%)
Mar 27, 2023 9.151 9.196 8.989 9.070 121,108 -0.04(-0.40%)
Mar 24, 2023 8.944 9.115 8.863 9.106 116,043 +0.15(+1.71%)
Mar 23, 2023 8.998 9.133 8.867 8.953 123,879 -0.04(-0.40%)
Mar 22, 2023 8.998 9.151 8.971 8.989 183,866 -0.03(-0.30%)
Mar 21, 2023 8.854 9.043 8.800 9.016 172,135 +0.19(+2.15%)
Mar 20, 2023 8.691 8.980 8.610 8.827 185,968 +0.20(+2.30%)
Mar 17, 2023 8.655 8.800 8.574 8.628 236,934 -0.09(-1.03%)
Mar 16, 2023 8.655 8.737 8.394 8.719 321,690 -0.01(-0.10%)
Mar 15, 2023 9.016 9.079 8.655 8.728 317,534 -0.56(-6.00%)
Mar 14, 2023 8.829 9.477 8.829 9.284 747,462 +0.59(+6.74%)
Mar 13, 2023 9.101 9.101 8.479 8.698 737,350 -0.47(-5.15%)
Mar 10, 2023 9.171 9.346 9.057 9.171 302,610 +0.05(+0.58%)
Mar 09, 2023 9.153 9.398 9.101 9.118 283,095 -0.04(-0.38%)
Mar 08, 2023 9.372 9.372 8.838 9.153 457,247 -0.17(-1.78%)
Mar 07, 2023 9.232 9.486 9.188 9.319 334,214 +0.09(+0.95%)
Mar 06, 2023 9.101 9.367 9.057 9.232 449,008 +0.16(+1.74%)
Mar 03, 2023 9.153 9.153 9.022 9.074 439,628 -0.03(-0.29%)
Mar 02, 2023 9.057 9.171 9.013 9.101 423,381 +0.09(+1.02%)
Mar 01, 2023 8.628 9.048 8.628 9.009 504,936 +0.27(+3.05%)
Feb 28, 2023 8.497 8.820 8.418 8.742 339,028 +0.25(+2.88%)
Feb 27, 2023 8.260 8.532 8.199 8.497 383,225 +0.36(+4.41%)
Feb 24, 2023 7.875 8.138 7.849 8.138 275,111 +0.26(+3.33%)
Feb 23, 2023 7.963 8.085 7.788 7.875 301,351 +0.00(+0.00%)
Feb 22, 2023 7.910 7.910 7.700 7.875 270,269 +0.03(+0.33%)
Feb 21, 2023 7.867 7.884 7.759 7.849 116,666 -0.03(-0.33%)
Feb 17, 2023 7.779 7.910 7.727 7.875 167,494 +0.14(+1.81%)
Feb 16, 2023 7.604 7.753 7.552 7.735 119,653 +0.12(+1.61%)
Feb 15, 2023 7.639 7.657 7.578 7.613 75,652 -0.04(-0.46%)
Feb 14, 2023 7.508 7.686 7.455 7.648 144,234 +0.14(+1.86%)
Feb 13, 2023 7.350 7.534 7.280 7.508 299,739 +0.20(+2.75%)
Feb 10, 2023 7.237 7.307 7.237 7.307 92,950 +0.05(+0.72%)
Feb 09, 2023 7.307 7.350 7.210 7.254 178,276 -0.04(-0.60%)
Feb 08, 2023 7.289 7.298 7.114 7.298 217,483 -0.01(-0.12%)
Feb 07, 2023 7.193 7.315 7.044 7.307 217,055 +0.13(+1.83%)
Feb 06, 2023 7.228 7.243 7.101 7.175 165,425 -0.04(-0.61%)
Feb 03, 2023 7.307 7.315 7.219 7.219 173,821 -0.08(-1.08%)
Feb 02, 2023 7.289 7.324 7.280 7.298 160,650 +0.02(+0.24%)
Feb 01, 2023 7.315 7.333 7.272 7.280 294,911 -0.03(-0.36%)
Jan 31, 2023 7.394 7.394 7.280 7.307 193,177 +0.01(+0.12%)
Jan 30, 2023 7.368 7.429 7.263 7.298 155,685 -0.06(-0.83%)
Jan 27, 2023 7.359 7.429 7.307 7.359 78,541 +0.03(+0.36%)
Jan 26, 2023 7.298 7.374 7.280 7.333 78,703 +0.06(+0.84%)
Jan 25, 2023 7.333 7.333 7.248 7.272 98,023 -0.04(-0.48%)
Jan 24, 2023 7.315 7.315 7.263 7.307 77,038 +0.02(+0.24%)
Jan 23, 2023 7.324 7.350 7.250 7.289 187,159 -0.02(-0.24%)
Jan 20, 2023 7.280 7.324 7.219 7.307 183,910 +0.03(+0.36%)
Jan 19, 2023 7.219 7.315 7.210 7.280 81,672 +0.04(+0.48%)
Jan 18, 2023 7.298 7.333 7.237 7.245 124,215 -0.04(-0.60%)
Jan 17, 2023 7.254 7.333 7.219 7.289 111,160 +0.03(+0.36%)
Jan 13, 2023 7.315 7.315 7.228 7.263 91,896 -0.04(-0.60%)
Jan 12, 2023 7.245 7.324 7.219 7.307 140,064 +0.08(+1.09%)
Jan 11, 2023 7.333 7.337 7.228 7.228 90,926 -0.10(-1.31%)
Jan 10, 2023 7.307 7.377 7.228 7.324 119,480 +0.04(+0.48%)
Jan 09, 2023 7.307 7.359 7.237 7.289 96,371 -0.03(-0.36%)
Jan 06, 2023 7.298 7.368 7.280 7.315 112,525 +0.03(+0.36%)
Jan 05, 2023 7.385 7.412 7.254 7.289 109,542 -0.10(-1.30%)
Jan 04, 2023 7.473 7.482 7.359 7.385 203,537 -0.04(-0.59%)
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.