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

Spok Holdings Inc (NQ: SPOK )

15.77 +0.46 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.39 10.68 10.18 10.62 304,754 +0.28(+2.69%)
May 27, 2016 10.26 10.34 10.34 10.34 64,258 +0.12(+1.13%)
May 26, 2016 10.21 10.33 10.14 10.22 56,216 +0.07(+0.72%)
May 25, 2016 10.22 10.27 10.07 10.15 61,107 -0.03(-0.30%)
May 24, 2016 10.00 10.24 9.901 10.18 155,198 +0.28(+2.81%)
May 23, 2016 9.868 9.958 9.777 9.904 146,723 +0.07(+0.74%)
May 20, 2016 9.843 9.946 9.759 9.831 113,536 +0.04(+0.43%)
May 19, 2016 9.989 10.01 9.734 9.789 75,821 -0.19(-1.91%)
May 18, 2016 9.871 10.06 9.841 9.980 86,279 +0.11(+1.16%)
May 17, 2016 10.24 10.29 9.817 9.865 155,818 -0.37(-3.64%)
May 16, 2016 10.27 10.32 10.15 10.24 149,974 +0.00(+0.00%)
May 13, 2016 10.37 10.40 10.12 10.24 124,016 -0.12(-1.16%)
May 12, 2016 10.34 10.47 10.21 10.36 97,043 +0.07(+0.64%)
May 11, 2016 10.38 10.46 10.26 10.29 61,784 -0.07(-0.64%)
May 10, 2016 10.30 10.39 10.17 10.36 102,310 +0.14(+1.35%)
May 09, 2016 10.08 10.35 10.06 10.22 59,327 +0.10(+1.01%)
May 06, 2016 10.27 10.28 9.974 10.12 133,591 -0.14(-1.35%)
May 05, 2016 10.52 10.58 10.24 10.26 82,822 -0.24(-2.29%)
May 04, 2016 10.42 10.56 10.33 10.50 103,131 +0.06(+0.58%)
May 03, 2016 10.30 10.54 10.30 10.44 233,475 +0.10(+0.99%)
May 02, 2016 10.26 10.36 10.10 10.33 395,708 +0.13(+1.24%)
Apr 29, 2016 9.853 10.30 9.823 10.21 124,001 +0.35(+3.60%)
Apr 28, 2016 9.811 9.956 9.712 9.853 289,444 +0.11(+1.17%)
Apr 27, 2016 9.847 9.913 9.637 9.739 231,272 -0.05(-0.49%)
Apr 26, 2016 9.974 9.974 9.775 9.787 156,510 -0.10(-1.03%)
Apr 25, 2016 10.06 10.17 9.799 9.889 150,650 -0.12(-1.20%)
Apr 22, 2016 10.16 10.27 10.00 10.01 172,916 -0.11(-1.07%)
Apr 21, 2016 10.32 10.41 10.06 10.12 167,758 -0.18(-1.75%)
Apr 20, 2016 10.45 10.46 10.29 10.30 96,858 -0.10(-0.98%)
Apr 19, 2016 10.33 10.42 10.27 10.40 88,934 +0.09(+0.87%)
Apr 18, 2016 10.37 10.41 10.29 10.31 69,562 -0.07(-0.64%)
Apr 15, 2016 10.09 10.41 10.09 10.38 185,243 +0.23(+2.31%)
Apr 14, 2016 10.15 10.27 10.10 10.14 89,120 -0.06(-0.59%)
Apr 13, 2016 10.18 10.25 10.07 10.20 135,442 +0.02(+0.24%)
Apr 12, 2016 10.08 10.37 10.08 10.18 110,035 +0.08(+0.83%)
Apr 11, 2016 10.15 10.36 10.08 10.09 148,929 +0.00(+0.00%)
Apr 08, 2016 10.24 10.24 9.892 10.09 155,287 -0.05(-0.47%)
Apr 07, 2016 10.23 10.29 10.10 10.14 438,718 -0.13(-1.23%)
Apr 06, 2016 10.21 10.41 10.20 10.27 103,091 -0.04(-0.35%)
Apr 05, 2016 10.51 10.62 10.20 10.30 139,853 -0.32(-3.05%)
Apr 04, 2016 10.87 10.96 10.31 10.63 185,334 -0.27(-2.48%)
Apr 01, 2016 10.48 10.99 10.31 10.90 227,898 +0.38(+3.60%)
Mar 31, 2016 10.49 10.67 10.30 10.52 331,064 +0.02(+0.23%)
Mar 30, 2016 10.59 10.62 10.19 10.50 140,728 -0.01(-0.06%)
Mar 29, 2016 9.889 10.54 9.856 10.50 153,885 +0.59(+6.00%)
Mar 28, 2016 10.11 10.20 9.835 9.907 266,319 -0.16(-1.55%)
Mar 24, 2016 10.08 10.06 10.06 10.06 328,053 -0.01(-0.12%)
Mar 23, 2016 10.02 10.19 9.934 10.08 157,038 +0.05(+0.48%)
Mar 22, 2016 9.944 10.03 9.913 10.03 85,072 +0.02(+0.18%)
Mar 21, 2016 9.913 10.06 9.838 10.01 111,574 +0.02(+0.18%)
Mar 18, 2016 9.980 10.03 9.853 9.992 438,338 +0.08(+0.85%)
Mar 17, 2016 9.817 10.00 9.637 9.907 171,147 +0.14(+1.48%)
Mar 16, 2016 9.679 9.847 9.679 9.763 162,176 +0.09(+0.96%)
Mar 15, 2016 9.843 9.904 9.646 9.670 92,499 -0.21(-2.11%)
Mar 14, 2016 10.12 10.28 9.804 9.879 116,054 -0.19(-1.89%)
Mar 11, 2016 10.09 10.15 9.909 10.07 66,588 +0.08(+0.78%)
Mar 10, 2016 10.57 10.61 9.980 9.992 85,615 -0.56(-5.31%)
Mar 09, 2016 10.43 10.55 10.34 10.55 80,855 +0.20(+1.90%)
Mar 08, 2016 10.41 10.47 10.31 10.36 163,085 -0.14(-1.31%)
Mar 07, 2016 10.27 10.73 10.27 10.49 157,853 +0.25(+2.44%)
Mar 04, 2016 10.35 10.37 10.15 10.24 114,095 -0.16(-1.55%)
Mar 03, 2016 10.57 10.67 10.31 10.40 90,032 -0.18(-1.69%)
Mar 02, 2016 10.58 10.64 10.38 10.58 167,003 +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.