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

Spok Holdings Inc (NQ: SPOK )

14.75 -0.30 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 7.896 7.896 7.896 90,190 -0.01(-0.18%)
Dec 30, 2020 7.918 7.918 7.787 7.910 90,190 -0.05(-0.62%)
Dec 29, 2020 7.903 8.017 7.761 7.960 131,812 +0.06(+0.81%)
Dec 28, 2020 7.896 7.917 7.768 7.896 145,842 +0.08(+1.00%)
Dec 24, 2020 7.988 7.988 7.797 7.818 42,005 -0.13(-1.61%)
Dec 23, 2020 7.662 7.988 7.527 7.946 195,918 +0.33(+4.28%)
Dec 22, 2020 7.626 7.662 7.534 7.619 155,510 +0.09(+1.13%)
Dec 21, 2020 7.435 7.591 7.314 7.534 90,862 -0.03(-0.38%)
Dec 18, 2020 7.655 7.765 7.449 7.563 589,345 -0.05(-0.65%)
Dec 17, 2020 7.555 7.648 7.427 7.612 141,115 +0.10(+1.32%)
Dec 16, 2020 7.605 7.667 7.484 7.513 83,117 -0.14(-1.85%)
Dec 15, 2020 7.442 7.804 7.427 7.655 264,975 +0.21(+2.86%)
Dec 14, 2020 7.165 7.513 7.130 7.442 277,337 +0.34(+4.80%)
Dec 11, 2020 7.116 7.201 7.030 7.101 317,860 -0.02(-0.30%)
Dec 10, 2020 7.144 7.265 7.080 7.123 311,080 +0.01(+0.10%)
Dec 09, 2020 7.215 7.236 7.116 7.116 85,973 -0.03(-0.40%)
Dec 08, 2020 7.066 7.215 7.030 7.144 116,397 +0.01(+0.10%)
Dec 07, 2020 7.179 7.272 7.116 7.137 55,695 -0.05(-0.69%)
Dec 04, 2020 7.279 7.344 7.151 7.187 79,218 -0.06(-0.88%)
Dec 03, 2020 7.172 7.350 7.172 7.250 164,885 +0.12(+1.64%)
Dec 02, 2020 6.924 7.187 6.924 7.133 100,735 +0.26(+3.77%)
Dec 01, 2020 7.023 7.059 6.864 6.874 69,616 -0.10(-1.42%)
Nov 30, 2020 7.130 7.130 6.903 6.974 104,875 -0.19(-2.67%)
Nov 27, 2020 7.052 7.179 7.002 7.165 36,085 +0.16(+2.33%)
Nov 25, 2020 7.023 7.109 6.818 7.002 97,261 +0.00(+0.00%)
Nov 24, 2020 6.931 7.109 6.931 7.002 217,870 +0.10(+1.44%)
Nov 23, 2020 7.059 7.059 6.818 6.903 95,624 -0.07(-1.02%)
Nov 20, 2020 6.839 7.059 6.839 6.974 82,037 +0.04(+0.61%)
Nov 19, 2020 6.924 7.059 6.846 6.931 55,187 +0.03(+0.41%)
Nov 18, 2020 7.066 7.151 6.867 6.903 69,148 -0.16(-2.21%)
Nov 17, 2020 7.087 7.158 7.016 7.059 57,330 -0.06(-0.80%)
Nov 16, 2020 7.002 7.165 7.002 7.116 109,063 +0.21(+3.08%)
Nov 13, 2020 6.853 7.069 6.725 6.903 133,346 +0.20(+3.02%)
Nov 12, 2020 6.757 6.809 6.666 6.701 90,860 -0.12(-1.75%)
Nov 11, 2020 6.876 6.911 6.750 6.820 80,709 -0.07(-1.02%)
Nov 10, 2020 6.869 6.946 6.771 6.890 137,147 +0.11(+1.55%)
Nov 09, 2020 6.862 6.974 6.708 6.785 125,130 +0.19(+2.87%)
Nov 06, 2020 6.687 6.764 6.554 6.596 70,126 -0.05(-0.74%)
Nov 05, 2020 6.631 6.813 6.631 6.645 87,953 +0.03(+0.42%)
Nov 04, 2020 6.582 6.652 6.547 6.617 114,902 +0.10(+1.50%)
Nov 03, 2020 6.456 6.547 6.456 6.519 101,885 +0.10(+1.53%)
Nov 02, 2020 6.378 6.505 6.378 6.421 226,240 +0.06(+0.99%)
Oct 30, 2020 6.259 6.435 6.154 6.357 165,532 +0.13(+2.02%)
Oct 29, 2020 6.301 6.340 6.140 6.231 240,066 +0.19(+3.13%)
Oct 28, 2020 6.126 6.214 6.028 6.042 66,497 -0.08(-1.37%)
Oct 27, 2020 6.287 6.301 6.126 6.126 83,925 -0.18(-2.78%)
Oct 26, 2020 6.455 6.455 6.217 6.301 50,865 -0.17(-2.60%)
Oct 23, 2020 6.308 6.491 6.308 6.470 37,419 +0.07(+1.09%)
Oct 22, 2020 6.526 6.526 6.372 6.400 67,081 -0.08(-1.30%)
Oct 21, 2020 6.550 6.550 6.456 6.484 65,288 -0.06(-0.96%)
Oct 20, 2020 6.596 6.659 6.477 6.547 49,479 -0.02(-0.32%)
Oct 19, 2020 6.785 6.792 6.547 6.568 79,971 -0.23(-3.40%)
Oct 16, 2020 6.771 6.946 6.771 6.799 35,705 -0.03(-0.41%)
Oct 15, 2020 6.680 6.848 6.659 6.827 40,526 +0.12(+1.77%)
Oct 14, 2020 6.750 6.764 6.680 6.708 38,422 -0.04(-0.52%)
Oct 13, 2020 6.764 6.841 6.659 6.743 45,547 -0.08(-1.23%)
Oct 12, 2020 6.736 6.890 6.666 6.827 34,976 +0.08(+1.25%)
Oct 09, 2020 6.708 6.820 6.659 6.743 39,704 +0.07(+1.05%)
Oct 08, 2020 6.638 6.792 6.638 6.673 51,336 +0.03(+0.42%)
Oct 07, 2020 6.659 6.701 6.529 6.645 97,649 -0.04(-0.52%)
Oct 06, 2020 6.862 6.988 6.610 6.680 84,027 -0.11(-1.55%)
Oct 05, 2020 6.666 6.907 6.666 6.785 66,728 +0.18(+2.76%)
Oct 02, 2020 6.526 6.715 6.449 6.603 104,118 -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.