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

Spok Holdings Inc (NQ: SPOK )

15.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2018 9.717 9.975 9.491 9.620 212,224 -0.06(-0.67%)
Apr 27, 2018 10.01 10.07 9.620 9.685 145,004 -0.36(-3.54%)
Apr 26, 2018 9.652 10.14 9.652 10.04 156,977 +0.13(+1.30%)
Apr 25, 2018 9.814 10.01 9.814 9.911 179,860 +0.03(+0.33%)
Apr 24, 2018 9.814 10.01 9.685 9.878 193,956 +0.10(+0.99%)
Apr 23, 2018 9.943 9.975 9.652 9.782 113,330 -0.19(-1.94%)
Apr 20, 2018 9.814 10.01 9.814 9.975 110,773 +0.13(+1.31%)
Apr 19, 2018 9.943 9.975 9.814 9.846 242,243 -0.06(-0.65%)
Apr 18, 2018 10.14 10.14 9.878 9.911 128,560 -0.23(-2.23%)
Apr 17, 2018 9.975 10.23 9.943 10.14 131,549 +0.23(+2.28%)
Apr 16, 2018 9.943 9.975 9.878 9.911 134,304 +0.00(+0.00%)
Apr 13, 2018 9.878 9.975 9.685 9.911 84,768 +0.03(+0.33%)
Apr 12, 2018 10.17 10.17 9.207 9.878 152,407 -0.23(-2.24%)
Apr 11, 2018 9.975 10.14 9.142 10.10 85,710 +0.13(+1.29%)
Apr 10, 2018 9.943 10.17 9.814 9.975 105,832 +0.10(+0.98%)
Apr 09, 2018 9.975 10.10 9.846 9.878 93,833 -0.13(-1.29%)
Apr 06, 2018 10.01 10.14 9.943 10.01 92,244 -0.06(-0.64%)
Apr 05, 2018 9.749 10.07 9.685 10.07 145,460 +0.39(+4.00%)
Apr 04, 2018 9.556 9.943 9.556 9.685 332,165 +0.03(+0.33%)
Apr 03, 2018 9.491 9.814 9.394 9.652 277,829 +0.23(+2.40%)
Apr 02, 2018 9.685 9.878 9.233 9.427 331,350 -0.23(-2.34%)
Mar 29, 2018 9.652 9.652 9.652 0 -0.10(-0.99%)
Mar 28, 2018 9.685 10.14 9.523 9.749 298,416 +0.10(+1.00%)
Mar 27, 2018 9.814 9.975 9.491 9.652 161,322 -0.10(-0.99%)
Mar 26, 2018 10.04 10.04 9.669 9.749 202,725 -0.19(-1.95%)
Mar 23, 2018 10.14 10.25 9.878 9.943 149,280 -0.13(-1.28%)
Mar 22, 2018 10.10 10.30 10.04 10.07 160,156 -0.13(-1.27%)
Mar 21, 2018 10.10 10.39 9.878 10.20 190,409 +0.10(+0.96%)
Mar 20, 2018 10.07 10.23 9.911 10.10 194,877 +0.06(+0.64%)
Mar 19, 2018 9.911 10.14 9.523 10.04 441,613 -0.06(-0.64%)
Mar 16, 2018 9.104 10.10 9.104 10.10 1,627,109 +1.03(+11.39%)
Mar 15, 2018 9.491 9.556 9.007 9.071 342,214 -0.31(-3.27%)
Mar 14, 2018 9.602 9.698 9.346 9.378 308,192 -0.19(-2.01%)
Mar 13, 2018 9.634 9.634 9.541 9.570 154,009 +0.02(+0.17%)
Mar 12, 2018 10.11 10.11 9.122 9.554 348,994 -0.59(-5.84%)
Mar 09, 2018 10.31 10.34 10.07 10.15 192,449 -0.13(-1.25%)
Mar 08, 2018 10.24 10.34 10.18 10.27 317,848 +0.06(+0.63%)
Mar 07, 2018 10.02 10.31 10.02 10.21 134,688 +0.13(+1.27%)
Mar 06, 2018 10.18 10.27 9.986 10.08 97,559 -0.03(-0.32%)
Mar 05, 2018 10.11 10.31 9.954 10.11 120,943 -0.06(-0.63%)
Mar 02, 2018 10.05 10.27 9.858 10.18 218,370 +0.03(+0.32%)
Mar 01, 2018 10.24 10.24 9.026 10.15 245,612 +0.19(+1.93%)
Feb 28, 2018 9.506 10.15 9.378 9.954 682,187 +0.45(+4.71%)
Feb 27, 2018 9.570 9.794 9.474 9.506 166,106 -0.13(-1.33%)
Feb 26, 2018 9.186 9.826 9.186 9.634 141,876 +0.45(+4.88%)
Feb 23, 2018 8.994 9.218 8.978 9.186 141,018 +0.22(+2.50%)
Feb 22, 2018 8.962 9.053 8.866 8.962 77,303 +0.06(+0.72%)
Feb 21, 2018 9.154 9.205 8.898 8.898 95,641 -0.26(-2.80%)
Feb 20, 2018 9.314 9.346 9.122 9.154 116,963 -0.19(-2.05%)
Feb 16, 2018 9.346 9.346 9.346 0 +0.03(+0.34%)
Feb 15, 2018 9.090 9.330 9.090 9.314 91,609 +0.22(+2.46%)
Feb 14, 2018 8.834 9.090 8.802 9.090 100,449 +0.19(+2.16%)
Feb 13, 2018 9.026 9.090 8.866 8.898 91,853 -0.16(-1.77%)
Feb 12, 2018 8.994 9.186 8.850 9.058 152,636 +0.08(+0.89%)
Feb 09, 2018 9.090 9.138 8.866 8.978 146,178 -0.02(-0.18%)
Feb 08, 2018 9.122 9.186 8.962 8.994 108,772 -0.16(-1.75%)
Feb 07, 2018 9.218 9.218 9.122 9.154 64,138 -0.10(-1.04%)
Feb 06, 2018 9.154 9.346 9.026 9.250 90,373 -0.13(-1.37%)
Feb 05, 2018 9.634 9.826 9.314 9.378 85,877 -0.29(-2.98%)
Feb 02, 2018 9.794 9.858 9.634 9.666 71,174 -0.26(-2.58%)
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.