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

Spok Holdings Inc (NQ: SPOK )

15.21 +0.24 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 9.677 9.865 9.520 9.802 126,168 +0.19(+1.96%)
Jan 30, 2018 9.645 9.645 9.614 9.614 90,712 -0.13(-1.29%)
Jan 29, 2018 9.928 9.928 9.708 9.740 61,301 -0.19(-1.90%)
Jan 26, 2018 9.677 9.928 9.551 9.928 100,277 +0.28(+2.93%)
Jan 25, 2018 9.520 9.708 9.457 9.645 202,588 +0.22(+2.33%)
Jan 24, 2018 9.551 9.582 9.394 9.425 90,351 -0.16(-1.64%)
Jan 23, 2018 9.677 9.677 9.504 9.582 51,103 -0.06(-0.65%)
Jan 22, 2018 9.614 9.771 9.551 9.645 86,525 +0.00(+0.00%)
Jan 19, 2018 9.677 9.771 9.582 9.645 94,295 -0.06(-0.65%)
Jan 18, 2018 9.582 9.771 9.520 9.708 91,974 +0.16(+1.64%)
Jan 17, 2018 9.677 9.708 9.457 9.551 61,447 -0.06(-0.65%)
Jan 16, 2018 9.834 9.991 9.520 9.614 95,288 -0.22(-2.24%)
Jan 12, 2018 9.834 9.834 9.834 0 +0.28(+2.96%)
Jan 11, 2018 9.394 9.582 9.394 9.551 81,106 +0.13(+1.33%)
Jan 10, 2018 9.551 9.708 9.394 9.425 95,850 -0.16(-1.64%)
Jan 09, 2018 9.897 10.12 9.582 9.582 97,196 -0.31(-3.17%)
Jan 08, 2018 9.865 10.02 9.740 9.897 84,698 -0.03(-0.32%)
Jan 05, 2018 10.12 10.18 9.865 9.928 67,076 -0.19(-1.86%)
Jan 04, 2018 9.771 10.21 9.645 10.12 144,004 +0.41(+4.21%)
Jan 03, 2018 9.614 9.897 9.520 9.708 113,814 +0.06(+0.65%)
Jan 02, 2018 9.865 9.865 9.457 9.645 197,994 -0.19(-1.92%)
Dec 29, 2017 9.834 9.834 9.834 0 -0.19(-1.88%)
Dec 28, 2017 9.928 10.02 9.928 10.02 41,234 +0.09(+0.95%)
Dec 27, 2017 10.09 10.15 9.865 9.928 65,957 -0.19(-1.86%)
Dec 26, 2017 10.21 10.02 10.12 57,088 +0.09(+0.94%)
Dec 22, 2017 9.897 10.12 9.897 10.02 86,175 +0.06(+0.63%)
Dec 21, 2017 10.05 10.12 9.928 9.959 89,398 -0.03(-0.31%)
Dec 20, 2017 10.09 10.12 9.928 9.991 83,567 +0.00(+0.00%)
Dec 19, 2017 10.09 10.34 9.740 9.991 167,715 -0.13(-1.24%)
Dec 18, 2017 10.02 10.43 10.02 10.12 165,928 +0.19(+1.90%)
Dec 15, 2017 9.771 10.12 9.771 9.928 1,111,884 +0.16(+1.61%)
Dec 14, 2017 10.05 10.24 9.724 9.771 176,899 -0.25(-2.51%)
Dec 13, 2017 9.708 10.24 9.708 10.02 198,468 +0.28(+2.90%)
Dec 12, 2017 9.865 9.991 9.740 9.740 155,618 -0.16(-1.59%)
Dec 11, 2017 9.991 10.34 9.787 9.897 208,497 -0.13(-1.25%)
Dec 08, 2017 9.897 10.15 9.802 10.02 149,881 +0.13(+1.27%)
Dec 07, 2017 10.02 10.12 9.677 9.897 407,949 -0.19(-1.87%)
Dec 06, 2017 10.68 10.79 9.991 10.09 291,695 -0.60(-5.59%)
Dec 05, 2017 10.81 11.03 10.62 10.68 208,965 -0.09(-0.87%)
Dec 04, 2017 11.12 11.12 10.74 10.78 141,322 -0.25(-2.28%)
Dec 01, 2017 11.06 11.31 10.68 11.03 135,087 +0.03(+0.29%)
Nov 30, 2017 11.56 11.56 10.96 11.00 184,657 -0.47(-4.11%)
Nov 29, 2017 11.56 11.84 11.34 11.47 137,512 -0.09(-0.82%)
Nov 28, 2017 11.47 11.50 11.22 11.56 173,775 +0.16(+1.38%)
Nov 27, 2017 11.56 11.66 11.37 11.40 133,331 -0.19(-1.63%)
Nov 24, 2017 11.44 11.59 11.28 11.59 69,131 +0.19(+1.65%)
Nov 22, 2017 11.28 11.56 11.15 11.40 195,457 +0.13(+1.11%)
Nov 21, 2017 10.93 11.31 10.81 11.28 155,760 +0.31(+2.87%)
Nov 20, 2017 10.65 10.96 10.65 10.96 103,729 +0.22(+2.05%)
Nov 17, 2017 10.59 10.90 10.53 10.74 108,069 +0.09(+0.89%)
Nov 16, 2017 10.43 10.78 10.40 10.65 131,178 +0.27(+2.57%)
Nov 15, 2017 10.51 10.63 10.32 10.38 160,660 -0.16(-1.48%)
Nov 14, 2017 10.01 10.79 9.963 10.54 515,783 +0.44(+4.32%)
Nov 13, 2017 10.01 10.13 9.963 10.10 78,075 +0.03(+0.31%)
Nov 10, 2017 9.947 10.18 9.947 10.07 97,357 +0.09(+0.94%)
Nov 09, 2017 9.854 10.13 9.854 9.978 89,463 +0.03(+0.31%)
Nov 08, 2017 10.23 10.27 9.885 9.947 151,573 -0.34(-3.33%)
Nov 07, 2017 10.26 10.35 9.947 10.29 198,316 +0.00(+0.00%)
Nov 06, 2017 10.07 10.32 9.760 10.29 179,506 +0.19(+1.85%)
Nov 03, 2017 10.41 10.41 9.698 10.10 226,682 -0.28(-2.70%)
Nov 02, 2017 10.73 10.84 10.32 10.38 169,402 -0.44(-4.03%)
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.