Spok Holdings Inc (NQ: SPOK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.97	11.05	10.76	10.89	233,340	-0.16(-1.42%)
May 30, 2023	11.09	11.25	10.97	11.05	218,020	-0.07(-0.66%)
May 26, 2023	11.25	11.39	11.10	11.12	240,696	-0.12(-1.07%)
May 25, 2023	11.57	11.57	11.13	11.24	348,055	-0.37(-3.18%)
May 24, 2023	12.18	12.28	11.13	11.61	475,702	-0.61(-4.97%)
May 23, 2023	12.05	12.47	12.05	12.22	468,052	+0.23(+1.88%)
May 22, 2023	11.77	12.14	11.68	11.99	335,285	+0.22(+1.84%)
May 19, 2023	11.95	12.10	11.74	11.77	195,186	-0.14(-1.14%)
May 18, 2023	11.96	12.01	11.78	11.91	213,042	+0.00(+0.00%)
May 17, 2023	11.82	11.94	11.72	11.91	197,674	+0.13(+1.07%)
May 16, 2023	11.93	11.93	11.76	11.78	173,308	-0.13(-1.06%)
May 15, 2023	11.85	12.02	11.66	11.91	266,642	+0.14(+1.23%)
May 12, 2023	11.76	12.04	11.74	11.77	174,582	+0.02(+0.15%)
May 11, 2023	11.50	11.84	11.40	11.75	198,610	+0.18(+1.56%)
May 10, 2023	11.39	11.59	11.38	11.57	142,572	+0.17(+1.50%)
May 09, 2023	11.67	11.72	11.36	11.40	134,708	-0.20(-1.71%)
May 08, 2023	11.73	11.87	11.54	11.59	233,906	-0.03(-0.23%)
May 05, 2023	11.73	11.73	11.27	11.62	279,758	-0.06(-0.54%)
May 04, 2023	11.36	12.13	11.32	11.68	406,168	+0.37(+3.27%)
May 03, 2023	11.49	11.59	11.32	11.32	233,061	-0.15(-1.34%)
May 02, 2023	11.56	11.56	11.10	11.47	326,643	+0.11(+0.95%)
May 01, 2023	11.04	11.62	11.04	11.36	505,401	+0.33(+3.03%)
Apr 28, 2023	10.70	11.04	10.69	11.03	181,586	+0.33(+3.12%)
Apr 27, 2023	10.66	11.04	10.65	10.69	149,930	+0.09(+0.85%)
Apr 26, 2023	10.62	10.75	10.51	10.60	202,450	-0.01(-0.08%)
Apr 25, 2023	10.92	11.05	10.42	10.61	266,562	-0.28(-2.57%)
Apr 24, 2023	10.73	10.96	10.73	10.89	200,529	+0.17(+1.60%)
Apr 21, 2023	10.60	10.77	10.52	10.72	171,840	+0.10(+0.93%)
Apr 20, 2023	10.75	10.89	10.60	10.62	189,014	-0.17(-1.59%)
Apr 19, 2023	11.00	11.03	10.71	10.79	144,195	-0.21(-1.89%)
Apr 18, 2023	11.12	11.20	10.94	11.00	427,180	-0.02(-0.16%)
Apr 17, 2023	10.88	11.04	10.86	11.02	221,845	+0.23(+2.17%)
Apr 14, 2023	10.86	10.86	10.67	10.78	160,176	+0.01(+0.08%)
Apr 13, 2023	10.77	10.85	10.66	10.77	162,870	+0.10(+0.93%)
Apr 12, 2023	10.84	10.91	10.49	10.68	359,521	-0.15(-1.42%)
Apr 11, 2023	10.95	11.14	10.73	10.83	357,063	-0.08(-0.74%)
Apr 10, 2023	10.82	11.04	10.59	10.91	480,195	+0.21(+1.94%)
Apr 06, 2023	10.67	10.88	10.59	10.70	188,024	+0.04(+0.34%)
Apr 05, 2023	10.73	10.90	10.32	10.67	436,749	-0.02(-0.17%)
Apr 04, 2023	10.47	10.73	10.31	10.68	547,905	+0.32(+3.13%)
Apr 03, 2023	9.620	10.46	9.611	10.36	969,173	+1.23(+13.43%)
Mar 31, 2023	9.025	9.151	9.023	9.133	110,625	+0.14(+1.60%)
Mar 30, 2023	8.971	9.106	8.899	8.989	115,631	+0.02(+0.20%)
Mar 29, 2023	9.025	9.025	8.899	8.971	104,447	-0.04(-0.40%)
Mar 28, 2023	9.106	9.106	8.935	9.007	117,003	-0.06(-0.70%)
Mar 27, 2023	9.151	9.196	8.989	9.070	121,108	-0.04(-0.40%)
Mar 24, 2023	8.944	9.115	8.863	9.106	116,043	+0.15(+1.71%)
Mar 23, 2023	8.998	9.133	8.867	8.953	123,879	-0.04(-0.40%)
Mar 22, 2023	8.998	9.151	8.971	8.989	183,866	-0.03(-0.30%)
Mar 21, 2023	8.854	9.043	8.800	9.016	172,135	+0.19(+2.15%)
Mar 20, 2023	8.691	8.980	8.610	8.827	185,968	+0.20(+2.30%)
Mar 17, 2023	8.655	8.800	8.574	8.628	236,934	-0.09(-1.03%)
Mar 16, 2023	8.655	8.737	8.394	8.719	321,690	-0.01(-0.10%)
Mar 15, 2023	9.016	9.079	8.655	8.728	317,534	-0.56(-6.00%)
Mar 14, 2023	8.829	9.477	8.829	9.284	747,462	+0.59(+6.74%)
Mar 13, 2023	9.101	9.101	8.479	8.698	737,350	-0.47(-5.15%)
Mar 10, 2023	9.171	9.346	9.057	9.171	302,610	+0.05(+0.58%)
Mar 09, 2023	9.153	9.398	9.101	9.118	283,095	-0.04(-0.38%)
Mar 08, 2023	9.372	9.372	8.838	9.153	457,247	-0.17(-1.78%)
Mar 07, 2023	9.232	9.486	9.188	9.319	334,214	+0.09(+0.95%)
Mar 06, 2023	9.101	9.367	9.057	9.232	449,008	+0.16(+1.74%)
Mar 03, 2023	9.153	9.153	9.022	9.074	439,628	-0.03(-0.29%)
Mar 02, 2023	9.057	9.171	9.013	9.101	423,381	+0.09(+1.02%)

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.