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

Spok Holdings Inc (NQ: SPOK )

15.20 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 5.729 5.746 5.657 5.673 85,816 -0.04(-0.71%)
May 27, 2022 5.657 5.746 5.649 5.713 48,926 +0.06(+1.14%)
May 26, 2022 5.673 5.826 5.649 5.649 58,333 -0.03(-0.57%)
May 25, 2022 5.665 5.770 5.448 5.681 183,914 -0.03(-0.56%)
May 24, 2022 5.891 5.891 5.625 5.713 177,163 -0.12(-2.04%)
May 23, 2022 5.801 5.948 5.647 5.832 436,547 +0.15(+2.72%)
May 20, 2022 5.662 5.763 5.582 5.678 91,730 +0.02(+0.27%)
May 19, 2022 5.693 5.794 5.639 5.662 72,717 +0.01(+0.14%)
May 18, 2022 5.678 5.678 5.593 5.654 67,692 +0.02(+0.27%)
May 17, 2022 5.569 5.712 5.569 5.639 111,918 +0.11(+1.96%)
May 16, 2022 5.523 5.631 5.492 5.531 55,466 +0.01(+0.14%)
May 13, 2022 5.523 5.616 5.515 5.523 73,084 +0.01(+0.14%)
May 12, 2022 5.523 5.531 5.430 5.515 116,514 +0.00(+0.00%)
May 11, 2022 5.484 5.577 5.484 5.515 99,382 +0.00(+0.00%)
May 10, 2022 5.662 5.662 5.461 5.515 63,723 -0.09(-1.66%)
May 09, 2022 5.538 5.631 5.484 5.608 110,053 +0.08(+1.40%)
May 06, 2022 5.538 5.693 5.531 5.531 278,265 -0.02(-0.42%)
May 05, 2022 5.670 5.749 5.523 5.554 216,238 -0.07(-1.24%)
May 04, 2022 5.631 5.685 5.484 5.623 153,865 +0.06(+1.11%)
May 03, 2022 5.538 5.701 5.538 5.562 171,565 +0.17(+3.16%)
May 02, 2022 5.384 5.525 5.291 5.391 384,903 +0.07(+1.31%)
Apr 29, 2022 5.260 5.345 5.152 5.322 628,503 +0.02(+0.44%)
Apr 28, 2022 5.654 5.755 5.268 5.299 412,433 -0.54(-9.27%)
Apr 27, 2022 5.778 5.917 5.778 5.840 37,094 +0.05(+0.94%)
Apr 26, 2022 5.879 5.925 5.678 5.786 120,572 -0.11(-1.84%)
Apr 25, 2022 6.119 6.119 5.863 5.894 112,584 -0.20(-3.30%)
Apr 22, 2022 6.111 6.157 5.983 6.095 144,036 -0.04(-0.63%)
Apr 21, 2022 6.235 6.258 6.107 6.134 82,230 -0.09(-1.49%)
Apr 20, 2022 6.196 6.266 6.169 6.227 90,631 +0.01(+0.12%)
Apr 19, 2022 6.266 6.266 6.173 6.219 77,823 -0.02(-0.37%)
Apr 18, 2022 6.273 6.273 6.142 6.242 114,015 -0.07(-1.10%)
Apr 14, 2022 6.196 6.312 6.033 6.312 209,007 +0.15(+2.38%)
Apr 13, 2022 6.095 6.219 6.088 6.165 104,766 +0.06(+1.01%)
Apr 12, 2022 6.080 6.151 6.041 6.103 77,487 +0.05(+0.77%)
Apr 11, 2022 6.157 6.173 6.026 6.057 369,641 -0.09(-1.51%)
Apr 08, 2022 6.142 6.188 6.080 6.149 118,157 +0.01(+0.13%)
Apr 07, 2022 6.119 6.231 6.072 6.142 265,550 +0.05(+0.76%)
Apr 06, 2022 6.134 6.184 6.072 6.095 101,337 -0.02(-0.25%)
Apr 05, 2022 6.250 6.277 6.080 6.111 115,476 -0.12(-1.99%)
Apr 04, 2022 6.273 6.281 6.211 6.235 39,232 -0.02(-0.37%)
Apr 01, 2022 6.204 6.269 6.175 6.258 35,706 +0.09(+1.38%)
Mar 31, 2022 6.188 6.204 6.157 6.173 87,051 -0.02(-0.37%)
Mar 30, 2022 6.327 6.327 6.180 6.196 83,664 -0.09(-1.48%)
Mar 29, 2022 6.258 6.432 6.258 6.289 145,797 +0.07(+1.12%)
Mar 28, 2022 6.188 6.285 6.157 6.219 75,019 +0.05(+0.88%)
Mar 25, 2022 6.235 6.235 6.157 6.165 217,225 -0.06(-0.99%)
Mar 24, 2022 6.281 6.316 6.211 6.227 36,353 -0.04(-0.62%)
Mar 23, 2022 6.312 6.339 6.250 6.266 71,044 -0.05(-0.74%)
Mar 22, 2022 6.211 6.443 6.211 6.312 113,926 +0.09(+1.37%)
Mar 21, 2022 6.312 6.343 6.211 6.227 106,883 -0.09(-1.35%)
Mar 18, 2022 6.327 6.443 6.285 6.312 116,273 -0.03(-0.49%)
Mar 17, 2022 6.343 6.397 6.320 6.343 55,473 -0.01(-0.12%)
Mar 16, 2022 6.366 6.436 6.246 6.351 108,961 +0.01(+0.12%)
Mar 15, 2022 6.405 6.471 6.227 6.343 212,421 -0.13(-2.06%)
Mar 14, 2022 6.562 6.599 6.361 6.476 265,778 -0.03(-0.52%)
Mar 11, 2022 6.502 6.607 6.473 6.510 97,380 +0.01(+0.11%)
Mar 10, 2022 6.569 6.704 6.480 6.502 103,952 -0.07(-1.02%)
Mar 09, 2022 6.569 6.736 6.525 6.569 124,838 +0.07(+1.03%)
Mar 08, 2022 6.629 6.629 6.458 6.502 66,713 -0.07(-1.02%)
Mar 07, 2022 6.629 6.741 6.569 6.569 69,344 -0.09(-1.34%)
Mar 04, 2022 6.674 6.756 6.607 6.659 105,164 -0.03(-0.45%)
Mar 03, 2022 6.562 6.741 6.562 6.689 90,625 +0.14(+2.16%)
Mar 02, 2022 6.458 6.666 6.428 6.547 102,512 +0.10(+1.50%)
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.