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 (%)
Sep 30, 2022 6.368 6.503 6.347 6.435 248,573 +0.09(+1.46%)
Sep 29, 2022 6.258 6.351 6.208 6.342 219,090 +0.08(+1.35%)
Sep 28, 2022 6.123 6.300 6.073 6.258 167,262 +0.15(+2.48%)
Sep 27, 2022 6.174 6.182 6.065 6.107 164,991 +0.00(+0.00%)
Sep 26, 2022 6.073 6.166 6.031 6.107 230,743 -0.01(-0.14%)
Sep 23, 2022 6.157 6.208 6.039 6.115 491,775 +0.05(+0.83%)
Sep 22, 2022 6.107 6.241 6.022 6.065 271,299 -0.03(-0.41%)
Sep 21, 2022 6.056 6.166 6.039 6.090 326,865 +0.05(+0.84%)
Sep 20, 2022 6.065 6.077 6.039 6.039 176,807 -0.02(-0.28%)
Sep 19, 2022 6.132 6.132 6.039 6.056 158,295 -0.08(-1.24%)
Sep 16, 2022 6.199 6.199 6.098 6.132 358,992 -0.05(-0.82%)
Sep 15, 2022 6.174 6.233 6.140 6.182 214,425 +0.04(+0.69%)
Sep 14, 2022 6.107 6.182 6.090 6.140 248,746 +0.02(+0.28%)
Sep 13, 2022 6.073 6.149 6.022 6.123 107,576 +0.04(+0.69%)
Sep 12, 2022 6.132 6.140 6.065 6.081 85,208 -0.02(-0.28%)
Sep 09, 2022 6.098 6.157 6.056 6.098 63,394 +0.05(+0.84%)
Sep 08, 2022 6.081 6.098 6.022 6.048 61,110 -0.03(-0.55%)
Sep 07, 2022 5.980 6.098 5.980 6.081 71,716 +0.08(+1.26%)
Sep 06, 2022 6.081 6.107 5.963 6.006 64,400 -0.03(-0.56%)
Sep 02, 2022 6.098 6.123 5.938 6.039 85,132 -0.06(-0.97%)
Sep 01, 2022 6.090 6.123 6.031 6.098 91,341 +0.03(+0.56%)
Aug 31, 2022 6.022 6.098 5.963 6.065 108,336 +0.01(+0.14%)
Aug 30, 2022 6.199 6.199 5.997 6.056 81,503 -0.06(-0.96%)
Aug 29, 2022 6.140 6.149 6.073 6.115 55,804 -0.03(-0.41%)
Aug 26, 2022 6.191 6.199 6.115 6.140 96,998 -0.01(-0.14%)
Aug 25, 2022 6.132 6.191 6.107 6.149 76,545 +0.06(+0.97%)
Aug 24, 2022 6.031 6.115 6.014 6.090 49,398 +0.07(+1.12%)
Aug 23, 2022 6.098 6.107 5.980 6.022 101,874 -0.05(-0.83%)
Aug 22, 2022 5.938 6.107 5.938 6.073 137,297 +0.08(+1.26%)
Aug 19, 2022 6.022 6.022 5.930 5.997 166,272 +0.03(+0.42%)
Aug 18, 2022 5.862 5.989 5.854 5.972 59,254 +0.08(+1.29%)
Aug 17, 2022 5.938 5.980 5.855 5.896 112,701 -0.09(-1.55%)
Aug 16, 2022 5.947 6.022 5.812 5.989 242,468 -0.02(-0.39%)
Aug 15, 2022 5.850 6.093 5.826 6.012 564,945 +0.23(+3.91%)
Aug 12, 2022 5.770 5.826 5.729 5.786 129,870 +0.02(+0.42%)
Aug 11, 2022 5.721 5.770 5.649 5.762 268,652 +0.06(+0.99%)
Aug 10, 2022 5.770 5.770 5.612 5.705 92,786 +0.01(+0.14%)
Aug 09, 2022 5.576 5.729 5.528 5.697 126,102 +0.15(+2.62%)
Aug 08, 2022 5.471 5.616 5.471 5.552 115,420 +0.10(+1.93%)
Aug 05, 2022 5.431 5.506 5.391 5.447 60,331 +0.01(+0.15%)
Aug 04, 2022 5.528 5.560 5.399 5.439 81,593 -0.05(-0.88%)
Aug 03, 2022 5.455 5.531 5.431 5.487 532,626 +0.03(+0.59%)
Aug 02, 2022 5.447 5.560 5.447 5.455 91,260 -0.05(-0.88%)
Aug 01, 2022 5.447 5.512 5.370 5.503 175,409 +0.17(+3.18%)
Jul 29, 2022 5.221 5.423 5.205 5.334 266,132 +0.12(+2.32%)
Jul 28, 2022 5.649 5.657 5.213 5.213 719,078 +0.04(+0.78%)
Jul 27, 2022 5.197 5.256 5.096 5.173 183,621 +0.02(+0.47%)
Jul 26, 2022 5.181 5.310 5.148 5.148 127,003 -0.04(-0.78%)
Jul 25, 2022 5.294 5.423 5.173 5.189 54,617 -0.06(-1.08%)
Jul 22, 2022 5.253 5.269 5.140 5.245 42,063 -0.04(-0.76%)
Jul 21, 2022 5.148 5.302 5.060 5.286 295,965 +0.14(+2.66%)
Jul 20, 2022 5.140 5.203 5.116 5.148 26,726 -0.02(-0.31%)
Jul 19, 2022 5.181 5.229 5.165 5.165 27,601 +0.00(+0.00%)
Jul 18, 2022 5.124 5.181 5.124 5.165 47,466 +0.02(+0.31%)
Jul 15, 2022 5.205 5.205 5.108 5.148 40,004 -0.01(-0.16%)
Jul 14, 2022 5.197 5.197 5.124 5.156 13,564 -0.04(-0.78%)
Jul 13, 2022 5.229 5.261 5.189 5.197 34,512 -0.03(-0.62%)
Jul 12, 2022 5.165 5.291 5.124 5.229 88,685 +0.01(+0.15%)
Jul 11, 2022 5.213 5.330 5.140 5.221 41,956 -0.02(-0.31%)
Jul 08, 2022 5.165 5.278 5.148 5.237 31,639 +0.06(+1.09%)
Jul 07, 2022 5.205 5.221 5.084 5.181 78,968 +0.07(+1.42%)
Jul 06, 2022 5.132 5.245 5.044 5.108 57,810 +0.01(+0.16%)
Jul 05, 2022 5.060 5.116 4.943 5.100 122,169 +0.05(+0.96%)
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.