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

Spok Holdings Inc (NQ: SPOK )

15.33 -0.57 (-3.58%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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 (%)
May 31, 2016 10.18 10.47 9.982 10.41 310,864 +0.27(+2.69%)
May 27, 2016 10.06 10.14 10.14 10.14 65,546 +0.11(+1.12%)
May 26, 2016 10.01 10.13 9.941 10.02 57,343 +0.07(+0.72%)
May 25, 2016 10.02 10.07 9.875 9.953 62,332 -0.03(-0.30%)
May 24, 2016 9.804 10.04 9.706 9.982 158,310 +0.27(+2.81%)
May 23, 2016 9.674 9.763 9.585 9.709 149,664 +0.07(+0.74%)
May 20, 2016 9.650 9.751 9.567 9.638 115,813 +0.04(+0.43%)
May 19, 2016 9.792 9.810 9.543 9.596 77,341 -0.19(-1.91%)
May 18, 2016 9.677 9.866 9.648 9.783 88,009 +0.11(+1.16%)
May 17, 2016 10.04 10.09 9.624 9.671 158,941 -0.37(-3.64%)
May 16, 2016 10.07 10.11 9.954 10.04 152,981 +0.00(+0.00%)
May 13, 2016 10.17 10.20 9.925 10.04 126,502 -0.12(-1.16%)
May 12, 2016 10.14 10.27 10.01 10.15 98,988 +0.06(+0.64%)
May 11, 2016 10.18 10.25 10.05 10.09 63,022 -0.06(-0.64%)
May 10, 2016 10.10 10.18 9.972 10.15 104,361 +0.14(+1.35%)
May 09, 2016 9.878 10.14 9.866 10.02 60,517 +0.10(+1.01%)
May 06, 2016 10.07 10.08 9.778 9.919 136,269 -0.14(-1.35%)
May 05, 2016 10.31 10.37 10.04 10.05 84,482 -0.24(-2.29%)
May 04, 2016 10.22 10.35 10.13 10.29 105,198 +0.06(+0.58%)
May 03, 2016 10.10 10.33 10.10 10.23 238,156 +0.10(+0.99%)
May 02, 2016 10.06 10.15 9.901 10.13 403,641 +0.12(+1.24%)
Apr 29, 2016 9.660 10.10 9.630 10.01 126,487 +0.35(+3.60%)
Apr 28, 2016 9.618 9.760 9.521 9.660 295,247 +0.11(+1.17%)
Apr 27, 2016 9.654 9.719 9.448 9.548 235,908 -0.05(-0.49%)
Apr 26, 2016 9.778 9.778 9.583 9.595 159,648 -0.10(-1.03%)
Apr 25, 2016 9.866 9.972 9.607 9.695 153,670 -0.12(-1.20%)
Apr 22, 2016 9.960 10.07 9.807 9.813 176,383 -0.11(-1.07%)
Apr 21, 2016 10.12 10.21 9.866 9.919 171,121 -0.18(-1.75%)
Apr 20, 2016 10.24 10.25 10.09 10.10 98,800 -0.10(-0.98%)
Apr 19, 2016 10.13 10.22 10.07 10.20 90,716 +0.09(+0.87%)
Apr 18, 2016 10.17 10.20 10.08 10.11 70,956 -0.06(-0.64%)
Apr 15, 2016 9.895 10.21 9.895 10.17 188,956 +0.23(+2.31%)
Apr 14, 2016 9.954 10.07 9.901 9.942 90,907 -0.06(-0.59%)
Apr 13, 2016 9.978 10.05 9.872 10.00 138,157 +0.02(+0.24%)
Apr 12, 2016 9.884 10.17 9.884 9.978 112,241 +0.08(+0.83%)
Apr 11, 2016 9.948 10.15 9.884 9.895 151,914 +0.00(+0.00%)
Apr 08, 2016 10.04 10.04 9.697 9.895 158,400 -0.05(-0.47%)
Apr 07, 2016 10.03 10.09 9.901 9.942 447,513 -0.12(-1.23%)
Apr 06, 2016 10.01 10.20 10.00 10.07 105,158 -0.04(-0.35%)
Apr 05, 2016 10.30 10.41 9.995 10.10 142,656 -0.32(-3.05%)
Apr 04, 2016 10.66 10.74 10.11 10.42 189,050 -0.27(-2.48%)
Apr 01, 2016 10.28 10.78 10.11 10.68 232,467 +0.37(+3.60%)
Mar 31, 2016 10.28 10.46 10.10 10.31 337,701 +0.02(+0.23%)
Mar 30, 2016 10.38 10.41 9.990 10.29 143,549 -0.01(-0.06%)
Mar 29, 2016 9.695 10.34 9.663 10.30 156,970 +0.58(+6.00%)
Mar 28, 2016 9.913 10.00 9.642 9.713 271,658 -0.15(-1.55%)
Mar 24, 2016 9.884 9.866 9.866 9.866 334,630 -0.01(-0.12%)
Mar 23, 2016 9.825 9.990 9.739 9.878 160,186 +0.05(+0.48%)
Mar 22, 2016 9.748 9.836 9.719 9.831 86,778 +0.02(+0.18%)
Mar 21, 2016 9.719 9.860 9.645 9.813 113,811 +0.02(+0.18%)
Mar 18, 2016 9.783 9.836 9.660 9.795 447,126 +0.08(+0.85%)
Mar 17, 2016 9.624 9.808 9.448 9.713 174,578 +0.14(+1.48%)
Mar 16, 2016 9.489 9.654 9.489 9.571 165,427 +0.09(+0.96%)
Mar 15, 2016 9.650 9.709 9.457 9.480 94,354 -0.20(-2.11%)
Mar 14, 2016 9.924 10.08 9.612 9.685 118,381 -0.19(-1.89%)
Mar 11, 2016 9.889 9.948 9.714 9.872 67,923 +0.08(+0.78%)
Mar 10, 2016 10.36 10.40 9.784 9.796 87,332 -0.55(-5.31%)
Mar 09, 2016 10.23 10.35 10.14 10.35 82,476 +0.19(+1.90%)
Mar 08, 2016 10.20 10.27 10.11 10.15 166,354 -0.13(-1.31%)
Mar 07, 2016 10.07 10.51 10.07 10.29 161,018 +0.25(+2.44%)
Mar 04, 2016 10.15 10.16 9.948 10.04 116,382 -0.16(-1.55%)
Mar 03, 2016 10.36 10.46 10.11 10.20 91,837 -0.18(-1.69%)
Mar 02, 2016 10.37 10.43 10.18 10.37 170,351 +0.01(+0.11%)
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.