Skip to main content

Spok Holdings Inc (NQ: SPOK )

15.57 +0.64 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 15.25 16.25 15.24 15.57 196,990 +0.64(+4.29%)
Oct 30, 2024 15.03 15.10 14.90 14.93 75,304 -0.11(-0.73%)
Oct 29, 2024 15.11 15.18 15.03 15.04 68,957 -0.10(-0.66%)
Oct 28, 2024 14.95 15.16 14.95 15.14 68,246 +0.25(+1.68%)
Oct 25, 2024 15.10 15.12 14.79 14.89 89,241 -0.09(-0.60%)
Oct 24, 2024 14.87 15.09 14.87 14.98 82,221 +0.11(+0.74%)
Oct 23, 2024 14.80 14.89 14.71 14.87 52,623 +0.07(+0.47%)
Oct 22, 2024 15.10 15.10 14.78 14.80 81,921 -0.27(-1.79%)
Oct 21, 2024 15.14 15.19 15.00 15.07 110,998 -0.04(-0.26%)
Oct 18, 2024 15.22 15.24 15.04 15.11 93,876 -0.10(-0.66%)
Oct 17, 2024 14.87 15.25 14.81 15.21 106,193 +0.37(+2.49%)
Oct 16, 2024 14.72 14.96 14.68 14.84 75,184 +0.18(+1.23%)
Oct 15, 2024 14.61 14.79 14.51 14.66 104,588 +0.02(+0.14%)
Oct 14, 2024 14.80 14.86 14.57 14.64 106,591 -0.13(-0.88%)
Oct 11, 2024 14.86 14.90 14.74 14.77 55,675 -0.04(-0.27%)
Oct 10, 2024 14.79 14.86 14.71 14.81 72,097 -0.01(-0.07%)
Oct 09, 2024 14.53 14.97 14.53 14.82 94,178 +0.25(+1.72%)
Oct 08, 2024 14.53 14.69 14.49 14.57 136,039 +0.10(+0.69%)
Oct 07, 2024 14.67 14.70 14.41 14.47 126,278 -0.23(-1.56%)
Oct 04, 2024 14.70 14.80 14.62 14.70 81,164 +0.17(+1.17%)
Oct 03, 2024 14.71 14.83 14.50 14.53 147,319 -0.18(-1.22%)
Oct 02, 2024 14.85 14.93 14.70 14.71 95,652 -0.11(-0.74%)
Oct 01, 2024 15.06 15.06 14.78 14.82 113,703 -0.24(-1.59%)
Sep 30, 2024 15.18 15.34 14.83 15.06 108,704 -0.10(-0.66%)
Sep 27, 2024 15.03 15.30 15.03 15.16 145,025 +0.17(+1.13%)
Sep 26, 2024 14.90 15.07 14.72 14.99 182,955 +0.01(+0.07%)
Sep 25, 2024 15.26 15.29 14.97 14.98 93,924 -0.22(-1.45%)
Sep 24, 2024 15.24 15.37 15.19 15.20 97,244 -0.10(-0.65%)
Sep 23, 2024 15.28 15.41 15.23 15.30 58,212 +0.11(+0.72%)
Sep 20, 2024 15.30 15.44 15.06 15.19 222,314 -0.16(-1.04%)
Sep 19, 2024 15.43 15.46 15.21 15.35 54,542 +0.08(+0.52%)
Sep 18, 2024 15.29 15.55 15.22 15.27 98,241 -0.07(-0.46%)
Sep 17, 2024 15.56 15.65 15.25 15.34 86,146 -0.21(-1.35%)
Sep 16, 2024 15.54 15.57 15.36 15.55 125,143 +0.11(+0.71%)
Sep 13, 2024 15.17 15.61 15.13 15.44 134,085 +0.39(+2.59%)
Sep 12, 2024 14.95 15.11 14.91 15.05 56,243 +0.17(+1.14%)
Sep 11, 2024 14.88 14.95 14.68 14.88 77,898 -0.10(-0.67%)
Sep 10, 2024 14.83 15.01 14.75 14.98 59,119 +0.22(+1.49%)
Sep 09, 2024 14.67 14.84 14.51 14.76 136,597 +0.15(+1.03%)
Sep 06, 2024 14.70 14.77 14.59 14.61 109,467 -0.04(-0.27%)
Sep 05, 2024 14.80 14.87 14.58 14.65 101,032 -0.09(-0.61%)
Sep 04, 2024 14.77 14.89 14.64 14.74 62,277 +0.02(+0.14%)
Sep 03, 2024 14.81 14.81 14.62 14.72 88,009 -0.15(-1.01%)
Aug 30, 2024 14.92 14.96 14.69 14.87 97,969 -0.01(-0.07%)
Aug 29, 2024 14.87 15.01 14.84 14.88 127,591 +0.06(+0.40%)
Aug 28, 2024 14.95 15.19 14.80 14.82 132,278 -0.20(-1.33%)
Aug 27, 2024 15.10 15.14 14.86 15.02 66,955 -0.08(-0.53%)
Aug 26, 2024 15.16 15.24 15.04 15.10 90,131 +0.07(+0.47%)
Aug 23, 2024 14.62 15.09 14.54 15.03 131,683 +0.52(+3.58%)
Aug 22, 2024 14.78 14.80 14.48 14.51 97,685 -0.27(-1.83%)
Aug 21, 2024 14.79 14.91 14.67 14.78 126,913 +0.03(+0.20%)
Aug 20, 2024 14.92 14.94 14.69 14.75 127,246 -0.17(-1.14%)
Aug 19, 2024 15.03 15.03 14.68 14.92 183,444 +0.05(+0.36%)
Aug 16, 2024 15.14 15.26 14.79 14.87 252,196 -0.31(-2.06%)
Aug 15, 2024 15.29 15.43 15.07 15.18 126,853 +0.20(+1.31%)
Aug 14, 2024 15.12 15.12 14.93 14.98 92,553 -0.05(-0.33%)
Aug 13, 2024 14.75 15.08 14.65 15.03 177,006 +0.39(+2.68%)
Aug 12, 2024 14.65 14.69 14.25 14.64 176,571 +0.08(+0.54%)
Aug 09, 2024 14.56 14.63 14.34 14.56 78,706 +0.00(+0.00%)
Aug 08, 2024 14.34 14.61 14.30 14.56 87,711 +0.41(+2.91%)
Aug 07, 2024 14.21 14.44 14.11 14.15 97,482 +0.12(+0.84%)
Aug 06, 2024 14.00 14.13 13.84 14.03 125,411 +0.12(+0.84%)
Aug 05, 2024 13.96 14.17 13.80 13.92 212,123 -0.59(-4.05%)
Aug 02, 2024 14.49 14.71 14.28 14.50 128,059 -0.10(-0.67%)
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.