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

Spok Holdings Inc (NQ: SPOK )

14.88 -0.17 (-1.13%)
Streaming Delayed Price Updated: 3:34 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 (%)
Jul 31, 2020 6.622 6.961 6.622 6.933 147,557 +0.26(+3.94%)
Jul 30, 2020 6.608 6.788 6.511 6.670 86,019 -0.02(-0.31%)
Jul 29, 2020 6.643 6.878 6.608 6.691 46,164 +0.01(+0.21%)
Jul 28, 2020 6.477 6.726 6.477 6.677 80,958 +0.17(+2.55%)
Jul 27, 2020 6.366 6.601 6.165 6.511 48,575 +0.10(+1.62%)
Jul 24, 2020 6.636 6.671 6.400 6.407 33,673 -0.23(-3.44%)
Jul 23, 2020 6.649 6.733 6.532 6.636 98,286 -0.08(-1.13%)
Jul 22, 2020 6.975 7.155 6.677 6.712 52,169 -0.32(-4.53%)
Jul 21, 2020 7.134 7.286 6.947 7.030 47,023 -0.03(-0.49%)
Jul 20, 2020 6.912 7.134 6.885 7.065 66,061 +0.10(+1.49%)
Jul 17, 2020 6.739 7.058 6.739 6.961 68,069 +0.18(+2.65%)
Jul 16, 2020 6.899 6.912 6.649 6.781 72,542 -0.12(-1.71%)
Jul 15, 2020 6.670 6.919 6.573 6.899 188,150 +0.33(+4.95%)
Jul 14, 2020 6.421 6.580 6.352 6.573 178,412 +0.17(+2.59%)
Jul 13, 2020 6.255 6.414 6.255 6.407 98,614 +0.20(+3.23%)
Jul 10, 2020 6.020 6.221 6.020 6.207 49,715 +0.13(+2.16%)
Jul 09, 2020 5.992 6.421 5.992 6.075 115,970 +0.06(+0.92%)
Jul 08, 2020 6.027 6.117 5.985 6.020 57,555 -0.03(-0.46%)
Jul 07, 2020 6.096 6.283 6.020 6.048 74,544 -0.12(-1.91%)
Jul 06, 2020 6.262 6.304 5.971 6.165 101,112 -0.01(-0.11%)
Jul 02, 2020 6.221 6.352 6.172 6.172 35,407 -0.02(-0.39%)
Jul 01, 2020 6.449 6.483 6.193 6.196 62,377 -0.27(-4.22%)
Jun 30, 2020 6.428 6.587 6.421 6.470 100,713 +0.00(+0.00%)
Jun 29, 2020 6.317 6.649 6.317 6.470 65,543 +0.21(+3.43%)
Jun 26, 2020 6.525 6.591 6.195 6.255 237,738 -0.37(-5.64%)
Jun 25, 2020 6.290 6.629 6.227 6.629 220,588 +0.33(+5.16%)
Jun 24, 2020 6.400 6.470 6.304 6.304 188,714 -0.13(-2.04%)
Jun 23, 2020 6.525 6.539 6.400 6.435 84,168 -0.03(-0.43%)
Jun 22, 2020 6.435 6.594 6.435 6.463 40,431 +0.01(+0.11%)
Jun 19, 2020 6.442 6.580 6.359 6.456 345,118 -0.03(-0.43%)
Jun 18, 2020 6.477 6.546 6.421 6.483 67,864 -0.05(-0.74%)
Jun 17, 2020 6.608 6.656 6.504 6.532 74,092 -0.08(-1.15%)
Jun 16, 2020 6.560 6.774 6.373 6.608 168,653 -0.01(-0.21%)
Jun 15, 2020 6.622 6.739 6.573 6.622 99,890 -0.15(-2.15%)
Jun 12, 2020 6.795 6.871 6.587 6.767 80,932 +0.16(+2.41%)
Jun 11, 2020 6.954 6.995 6.608 6.608 114,731 -0.53(-7.37%)
Jun 10, 2020 7.584 7.639 7.134 7.134 61,008 -0.47(-6.19%)
Jun 09, 2020 7.487 7.750 7.411 7.604 54,568 +0.01(+0.18%)
Jun 08, 2020 7.424 7.591 7.424 7.591 89,741 +0.16(+2.14%)
Jun 05, 2020 7.494 7.632 7.099 7.431 97,841 +0.09(+1.23%)
Jun 04, 2020 7.182 7.431 7.144 7.341 72,730 +0.09(+1.24%)
Jun 03, 2020 7.203 7.431 7.162 7.251 66,139 +0.12(+1.65%)
Jun 02, 2020 7.092 7.155 6.947 7.134 76,018 +0.13(+1.88%)
Jun 01, 2020 7.120 7.175 7.002 7.002 93,260 -0.10(-1.46%)
May 29, 2020 6.705 7.231 6.608 7.106 134,839 +0.37(+5.55%)
May 28, 2020 7.210 7.321 6.663 6.733 182,978 -0.37(-5.26%)
May 27, 2020 7.245 7.245 6.926 7.106 235,878 +0.00(+0.00%)
May 26, 2020 7.314 7.328 7.082 7.106 131,078 +0.01(+0.10%)
May 22, 2020 7.272 7.272 6.899 7.099 63,589 -0.12(-1.72%)
May 21, 2020 7.335 7.348 7.217 7.224 57,720 -0.06(-0.81%)
May 20, 2020 7.344 7.467 7.228 7.283 79,935 +0.09(+1.24%)
May 19, 2020 7.194 7.495 7.119 7.194 127,451 -0.03(-0.38%)
May 18, 2020 7.303 7.549 7.194 7.221 104,006 +0.23(+3.33%)
May 15, 2020 6.770 7.166 6.674 6.989 104,268 +0.26(+3.86%)
May 14, 2020 6.756 6.763 6.503 6.729 108,865 -0.15(-2.19%)
May 13, 2020 6.845 6.900 6.550 6.879 119,719 +0.03(+0.50%)
May 12, 2020 7.501 7.529 6.811 6.845 85,239 -0.68(-9.00%)
May 11, 2020 7.659 7.727 7.460 7.522 181,907 -0.15(-1.96%)
May 08, 2020 7.522 7.707 7.508 7.672 147,993 +0.16(+2.19%)
May 07, 2020 7.583 7.583 7.194 7.508 102,650 +0.10(+1.29%)
May 06, 2020 7.132 7.515 7.125 7.413 148,762 +0.25(+3.53%)
May 05, 2020 7.173 7.372 7.091 7.160 174,674 +0.08(+1.06%)
May 04, 2020 6.742 7.112 6.592 7.084 163,756 +0.31(+4.65%)
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.