Spok Holdings Inc (NQ: SPOK )

14.46 +0.07 (+0.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 14.40 14.76 14.37 14.39 99,955 +0.05(+0.35%)
Jun 21, 2024 14.38 14.54 14.22 14.34 194,488 +0.00(+0.00%)
Jun 20, 2024 14.40 14.61 14.30 14.34 81,223 -0.12(-0.83%)
Jun 18, 2024 14.34 14.67 14.16 14.46 130,095 +0.09(+0.63%)
Jun 17, 2024 14.32 14.49 14.25 14.37 76,833 +0.04(+0.28%)
Jun 14, 2024 14.30 14.36 14.11 14.33 101,127 -0.01(-0.07%)
Jun 13, 2024 14.64 14.64 14.20 14.34 153,806 -0.31(-2.12%)
Jun 12, 2024 14.92 14.92 14.53 14.65 115,122 -0.02(-0.14%)
Jun 11, 2024 14.70 14.79 14.52 14.67 88,282 -0.07(-0.47%)
Jun 10, 2024 14.70 14.91 14.67 14.74 120,743 -0.03(-0.20%)
Jun 07, 2024 14.75 14.97 14.50 14.77 115,958 +0.02(+0.14%)
Jun 06, 2024 15.01 15.10 14.75 14.75 99,666 -0.30(-1.99%)
Jun 05, 2024 14.92 15.12 14.76 15.05 114,564 +0.24(+1.62%)
Jun 04, 2024 14.70 14.91 14.70 14.81 107,880 +0.01(+0.07%)
Jun 03, 2024 15.15 15.25 14.79 14.80 160,687 -0.41(-2.70%)
May 31, 2024 15.06 15.35 15.00 15.21 161,932 +0.24(+1.60%)
May 30, 2024 14.98 15.11 14.86 14.97 113,437 +0.13(+0.88%)
May 29, 2024 14.85 15.10 14.66 14.84 204,810 -0.04(-0.27%)
May 28, 2024 15.12 15.23 14.81 14.88 163,008 -0.32(-2.11%)
May 24, 2024 15.11 15.25 15.05 15.20 83,984 +0.13(+0.86%)
May 23, 2024 15.67 15.67 15.03 15.07 135,641 -0.52(-3.32%)
May 22, 2024 15.61 15.78 15.28 15.59 150,781 +0.06(+0.38%)
May 21, 2024 15.67 15.72 15.44 15.53 118,721 -0.14(-0.88%)
May 20, 2024 15.52 15.89 15.52 15.67 144,787 +0.21(+1.33%)
May 17, 2024 15.11 15.49 15.07 15.46 142,228 +0.45(+3.00%)
May 16, 2024 15.02 15.10 14.89 15.01 86,839 -0.01(-0.07%)
May 15, 2024 14.91 15.04 14.77 15.02 92,156 +0.22(+1.46%)
May 14, 2024 14.61 14.92 14.50 14.80 151,242 +0.33(+2.30%)
May 13, 2024 14.71 14.77 14.35 14.47 146,331 -0.19(-1.27%)
May 10, 2024 14.88 14.88 14.59 14.66 122,117 -0.25(-1.71%)
May 09, 2024 14.71 14.92 14.51 14.91 155,942 +0.26(+1.81%)
May 08, 2024 14.29 14.84 14.19 14.65 189,726 +0.35(+2.47%)
May 07, 2024 14.02 14.39 14.02 14.29 153,495 +0.24(+1.74%)
May 06, 2024 14.12 14.23 13.93 14.05 140,783 -0.05(-0.35%)
May 03, 2024 14.29 14.55 13.95 14.10 217,655 -0.07(-0.48%)
May 02, 2024 14.71 15.43 12.98 14.17 501,320 -1.24(-8.08%)
May 01, 2024 15.22 15.69 15.20 15.41 153,087 +0.26(+1.75%)
Apr 30, 2024 15.42 15.42 15.12 15.15 103,619 -0.34(-2.22%)
Apr 29, 2024 15.59 15.68 15.38 15.49 108,118 -0.06(-0.38%)
Apr 26, 2024 15.20 15.56 15.11 15.55 89,425 +0.41(+2.72%)
Apr 25, 2024 15.12 15.23 14.97 15.14 94,938 -0.11(-0.71%)
Apr 24, 2024 15.10 15.25 14.98 15.24 88,682 +0.15(+0.97%)
Apr 23, 2024 14.92 15.17 14.92 15.10 109,776 +0.18(+1.18%)
Apr 22, 2024 14.79 15.08 14.70 14.92 171,013 +0.21(+1.40%)
Apr 19, 2024 14.51 14.84 14.51 14.71 100,363 +0.12(+0.81%)
Apr 18, 2024 14.62 14.87 14.60 14.60 122,073 -0.02(-0.13%)
Apr 17, 2024 14.73 14.89 14.56 14.62 125,932 -0.15(-1.00%)
Apr 16, 2024 14.80 14.89 14.52 14.76 116,810 -0.04(-0.26%)
Apr 15, 2024 15.11 15.21 14.74 14.80 141,560 -0.31(-2.08%)
Apr 12, 2024 15.23 15.36 15.03 15.12 84,145 -0.12(-0.77%)
Apr 11, 2024 15.06 15.31 15.00 15.23 81,652 +0.26(+1.77%)
Apr 10, 2024 15.00 15.20 14.75 14.97 159,889 -0.24(-1.55%)
Apr 09, 2024 15.50 15.53 15.12 15.21 143,863 -0.24(-1.52%)
Apr 08, 2024 15.69 15.77 15.44 15.44 120,949 -0.23(-1.44%)
Apr 05, 2024 15.40 15.83 15.36 15.67 155,504 +0.20(+1.27%)
Apr 04, 2024 15.60 15.78 15.44 15.47 140,933 -0.14(-0.88%)
Apr 03, 2024 15.57 15.69 15.47 15.61 126,481 +0.04(+0.25%)
Apr 02, 2024 15.36 15.66 15.23 15.57 144,093 +0.14(+0.89%)
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.