Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
May 31, 2022 5.616 5.632 5.545 5.561 87,542 -0.04(-0.71%)
May 27, 2022 5.545 5.632 5.537 5.601 49,910 +0.06(+1.14%)
May 26, 2022 5.561 5.711 5.537 5.537 59,506 -0.03(-0.57%)
May 25, 2022 5.553 5.656 5.340 5.569 187,613 -0.03(-0.56%)
May 24, 2022 5.775 5.775 5.514 5.601 180,726 -0.12(-2.03%)
May 23, 2022 5.687 5.831 5.535 5.717 445,358 +0.15(+2.72%)
May 20, 2022 5.550 5.649 5.472 5.565 93,581 +0.02(+0.27%)
May 19, 2022 5.580 5.679 5.527 5.550 74,184 +0.01(+0.14%)
May 18, 2022 5.565 5.565 5.482 5.543 69,058 +0.02(+0.27%)
May 17, 2022 5.459 5.599 5.459 5.527 114,177 +0.11(+1.96%)
May 16, 2022 5.414 5.520 5.383 5.421 56,585 +0.01(+0.14%)
May 13, 2022 5.414 5.505 5.406 5.414 74,559 +0.01(+0.14%)
May 12, 2022 5.414 5.421 5.323 5.406 118,866 +0.00(+0.00%)
May 11, 2022 5.376 5.467 5.376 5.406 101,388 +0.00(+0.00%)
May 10, 2022 5.550 5.550 5.353 5.406 65,009 -0.09(-1.66%)
May 09, 2022 5.429 5.520 5.376 5.497 112,274 +0.08(+1.40%)
May 06, 2022 5.429 5.580 5.421 5.421 283,881 -0.02(-0.42%)
May 05, 2022 5.558 5.635 5.414 5.444 220,602 -0.07(-1.24%)
May 04, 2022 5.520 5.573 5.376 5.512 156,971 +0.06(+1.11%)
May 03, 2022 5.429 5.588 5.429 5.452 175,028 +0.17(+3.16%)
May 02, 2022 5.277 5.416 5.186 5.285 392,672 +0.07(+1.31%)
Apr 29, 2022 5.156 5.239 5.050 5.217 641,189 +0.02(+0.44%)
Apr 28, 2022 5.543 5.641 5.163 5.194 420,758 -0.53(-9.27%)
Apr 27, 2022 5.664 5.800 5.664 5.725 37,842 +0.05(+0.94%)
Apr 26, 2022 5.762 5.808 5.565 5.671 123,006 -0.11(-1.84%)
Apr 25, 2022 5.997 5.997 5.747 5.778 114,856 -0.20(-3.30%)
Apr 22, 2022 5.990 6.035 5.865 5.975 146,943 -0.04(-0.63%)
Apr 21, 2022 6.111 6.134 5.986 6.013 83,890 -0.09(-1.49%)
Apr 20, 2022 6.073 6.142 6.047 6.104 92,460 +0.01(+0.12%)
Apr 19, 2022 6.142 6.142 6.051 6.096 79,394 -0.02(-0.37%)
Apr 18, 2022 6.149 6.149 6.020 6.119 116,316 -0.07(-1.10%)
Apr 14, 2022 6.073 6.187 5.914 6.187 213,226 +0.14(+2.38%)
Apr 13, 2022 5.975 6.096 5.967 6.043 106,881 +0.06(+1.01%)
Apr 12, 2022 5.960 6.029 5.922 5.982 79,051 +0.05(+0.77%)
Apr 11, 2022 6.035 6.051 5.906 5.937 377,101 -0.09(-1.51%)
Apr 08, 2022 6.020 6.066 5.960 6.028 120,542 +0.01(+0.13%)
Apr 07, 2022 5.997 6.107 5.952 6.020 270,910 +0.05(+0.76%)
Apr 06, 2022 6.013 6.062 5.952 5.975 103,382 -0.02(-0.25%)
Apr 05, 2022 6.126 6.153 5.960 5.990 117,807 -0.12(-1.99%)
Apr 04, 2022 6.149 6.157 6.088 6.111 40,024 -0.02(-0.37%)
Apr 01, 2022 6.081 6.145 6.053 6.134 36,427 +0.08(+1.38%)
Mar 31, 2022 6.066 6.081 6.035 6.051 88,808 -0.02(-0.37%)
Mar 30, 2022 6.202 6.202 6.058 6.073 85,353 -0.09(-1.48%)
Mar 29, 2022 6.134 6.305 6.134 6.164 148,740 +0.07(+1.12%)
Mar 28, 2022 6.066 6.160 6.035 6.096 76,533 +0.05(+0.88%)
Mar 25, 2022 6.111 6.111 6.035 6.043 221,610 -0.06(-0.99%)
Mar 24, 2022 6.157 6.191 6.088 6.104 37,087 -0.04(-0.62%)
Mar 23, 2022 6.187 6.214 6.126 6.142 72,478 -0.05(-0.74%)
Mar 22, 2022 6.088 6.316 6.088 6.187 116,225 +0.08(+1.37%)
Mar 21, 2022 6.187 6.217 6.088 6.104 109,040 -0.08(-1.35%)
Mar 18, 2022 6.202 6.316 6.160 6.187 118,620 -0.03(-0.49%)
Mar 17, 2022 6.217 6.270 6.195 6.217 56,593 -0.01(-0.12%)
Mar 16, 2022 6.240 6.308 6.123 6.225 111,161 +0.01(+0.12%)
Mar 15, 2022 6.278 6.343 6.103 6.217 216,709 -0.13(-2.05%)
Mar 14, 2022 6.432 6.468 6.234 6.348 271,158 -0.03(-0.52%)
Mar 11, 2022 6.373 6.476 6.344 6.381 99,351 +0.01(+0.11%)
Mar 10, 2022 6.439 6.571 6.351 6.373 106,057 -0.07(-1.02%)
Mar 09, 2022 6.439 6.602 6.395 6.439 127,365 +0.07(+1.03%)
Mar 08, 2022 6.498 6.498 6.330 6.373 68,063 -0.07(-1.02%)
Mar 07, 2022 6.498 6.607 6.439 6.439 70,748 -0.09(-1.34%)
Mar 04, 2022 6.541 6.622 6.476 6.527 107,293 -0.03(-0.45%)
Mar 03, 2022 6.432 6.607 6.432 6.556 92,460 +0.14(+2.16%)
Mar 02, 2022 6.330 6.534 6.300 6.417 104,587 +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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.