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

Spok Holdings Inc (NQ: SPOK )

14.75 -0.30 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 9.380 9.380 9.025 9.032 115,031 -0.31(-3.31%)
Oct 30, 2018 9.225 9.425 9.225 9.341 84,483 +0.12(+1.33%)
Oct 29, 2018 9.173 9.599 9.128 9.218 173,669 +0.09(+0.99%)
Oct 26, 2018 9.160 9.331 9.025 9.128 94,070 -0.09(-0.98%)
Oct 25, 2018 8.800 9.618 8.375 9.218 117,599 -0.29(-3.05%)
Oct 24, 2018 9.824 9.927 9.437 9.508 131,076 -0.33(-3.34%)
Oct 23, 2018 9.779 9.934 9.682 9.837 154,246 +0.03(+0.33%)
Oct 22, 2018 9.708 9.914 9.689 9.805 328,361 +0.10(+1.00%)
Oct 19, 2018 9.727 9.843 9.605 9.708 77,150 -0.05(-0.46%)
Oct 18, 2018 9.876 10.02 9.702 9.753 58,598 -0.13(-1.30%)
Oct 17, 2018 9.798 9.927 9.727 9.882 54,037 +0.08(+0.79%)
Oct 16, 2018 9.637 9.869 9.560 9.805 70,118 +0.19(+2.01%)
Oct 15, 2018 9.592 9.905 9.470 9.611 76,630 +0.01(+0.13%)
Oct 12, 2018 9.695 9.695 9.444 9.599 97,951 -0.03(-0.33%)
Oct 11, 2018 9.882 10.03 9.579 9.631 78,178 -0.27(-2.73%)
Oct 10, 2018 9.985 10.11 9.888 9.901 117,655 -0.08(-0.84%)
Oct 09, 2018 9.824 10.08 9.698 9.985 104,190 +0.12(+1.17%)
Oct 08, 2018 9.856 9.959 9.721 9.869 200,173 +0.01(+0.07%)
Oct 05, 2018 9.927 10.02 9.734 9.863 191,711 -0.05(-0.46%)
Oct 04, 2018 9.959 10.04 9.843 9.908 103,850 -0.05(-0.45%)
Oct 03, 2018 9.850 10.03 9.805 9.953 105,966 +0.13(+1.31%)
Oct 02, 2018 9.631 9.876 9.631 9.824 118,769 +0.20(+2.08%)
Oct 01, 2018 9.921 9.921 9.618 9.624 138,200 -0.30(-2.99%)
Sep 28, 2018 9.921 10.02 9.824 9.921 100,745 +0.00(+0.00%)
Sep 27, 2018 9.663 9.985 9.663 9.921 134,378 +0.26(+2.67%)
Sep 26, 2018 9.631 9.792 9.566 9.663 73,327 +0.06(+0.67%)
Sep 25, 2018 9.534 9.695 9.470 9.599 112,412 +0.03(+0.34%)
Sep 24, 2018 9.405 9.663 9.373 9.566 112,189 +0.16(+1.71%)
Sep 21, 2018 9.405 9.566 9.309 9.405 914,627 -0.03(-0.34%)
Sep 20, 2018 9.470 9.534 9.341 9.437 156,786 +0.00(+0.00%)
Sep 19, 2018 9.599 9.631 9.341 9.437 210,774 -0.13(-1.35%)
Sep 18, 2018 9.824 9.840 9.550 9.566 161,397 -0.23(-2.30%)
Sep 17, 2018 9.727 9.856 9.695 9.792 126,638 +0.03(+0.33%)
Sep 14, 2018 9.663 9.937 9.550 9.760 163,769 +0.06(+0.66%)
Sep 13, 2018 9.824 9.824 9.631 9.695 78,649 -0.10(-0.99%)
Sep 12, 2018 9.792 9.888 9.695 9.792 74,058 +0.03(+0.33%)
Sep 11, 2018 9.727 9.824 9.599 9.760 121,262 +0.00(+0.00%)
Sep 10, 2018 9.856 9.921 9.631 9.760 116,597 -0.06(-0.66%)
Sep 07, 2018 9.888 9.888 9.727 9.824 102,142 -0.06(-0.65%)
Sep 06, 2018 9.888 10.02 9.711 9.888 105,231 +0.00(+0.00%)
Sep 05, 2018 9.824 9.953 9.727 9.888 93,157 +0.06(+0.66%)
Sep 04, 2018 9.792 9.888 9.631 9.824 120,342 -0.06(-0.65%)
Aug 31, 2018 9.888 9.888 9.888 0 +0.03(+0.33%)
Aug 30, 2018 10.02 10.05 9.824 9.856 89,509 -0.19(-1.92%)
Aug 29, 2018 10.05 10.21 9.953 10.05 138,026 +0.00(+0.00%)
Aug 28, 2018 10.02 10.21 10.02 10.05 67,825 +0.03(+0.32%)
Aug 27, 2018 10.05 10.11 9.888 10.02 83,018 -0.03(-0.32%)
Aug 24, 2018 10.05 10.15 9.953 10.05 288,887 +0.00(+0.00%)
Aug 23, 2018 9.953 10.05 9.760 10.05 90,037 +0.06(+0.65%)
Aug 22, 2018 10.05 10.08 9.856 9.985 168,180 -0.06(-0.64%)
Aug 21, 2018 10.05 10.15 9.888 10.05 111,293 +0.03(+0.32%)
Aug 20, 2018 9.953 10.08 9.856 10.02 137,889 +0.10(+0.97%)
Aug 17, 2018 10.02 10.18 9.921 9.921 199,939 -0.10(-0.97%)
Aug 16, 2018 9.888 10.15 9.762 10.02 106,844 +0.21(+2.14%)
Aug 15, 2018 9.840 9.904 9.616 9.808 346,065 -0.03(-0.32%)
Aug 14, 2018 9.712 9.904 9.616 9.840 140,985 +0.13(+1.32%)
Aug 13, 2018 9.840 9.840 9.616 9.712 167,288 -0.13(-1.30%)
Aug 10, 2018 9.808 9.968 9.664 9.840 104,702 -0.03(-0.32%)
Aug 09, 2018 9.520 9.920 9.488 9.872 155,058 +0.42(+4.39%)
Aug 08, 2018 9.616 9.712 9.361 9.456 281,114 -0.19(-1.99%)
Aug 07, 2018 9.552 9.744 9.488 9.648 197,030 +0.16(+1.68%)
Aug 06, 2018 9.329 9.520 9.297 9.488 179,162 +0.16(+1.71%)
Aug 03, 2018 9.329 9.552 9.265 9.329 126,300 -0.06(-0.68%)
Aug 02, 2018 9.105 9.425 9.041 9.393 162,818 +0.29(+3.16%)
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.