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

Spok Holdings Inc (NQ: SPOK )

15.90 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2016 10.21 10.64 10.21 10.54 205,512 +0.39(+3.86%)
Jan 28, 2016 9.931 10.24 9.890 10.15 127,629 +0.32(+3.21%)
Jan 27, 2016 9.949 9.995 9.779 9.832 185,849 -0.16(-1.64%)
Jan 26, 2016 10.11 10.21 9.913 9.995 97,539 -0.05(-0.47%)
Jan 25, 2016 9.814 10.23 9.761 10.04 157,300 +0.22(+2.26%)
Jan 22, 2016 9.802 9.867 9.459 9.820 149,640 +0.18(+1.82%)
Jan 21, 2016 9.773 9.773 9.545 9.644 129,456 -0.07(-0.72%)
Jan 20, 2016 9.674 9.896 9.416 9.714 153,615 -0.10(-1.01%)
Jan 19, 2016 9.387 9.966 9.200 9.814 234,575 +0.49(+5.21%)
Jan 15, 2016 9.082 9.328 9.328 9.328 138,924 -0.04(-0.37%)
Jan 14, 2016 9.317 9.457 9.123 9.363 102,515 +0.09(+0.95%)
Jan 13, 2016 9.533 9.621 9.200 9.276 145,166 -0.24(-2.52%)
Jan 12, 2016 9.592 9.668 9.434 9.516 158,297 +0.02(+0.25%)
Jan 11, 2016 9.504 9.656 9.369 9.492 156,564 +0.02(+0.19%)
Jan 08, 2016 9.674 9.802 9.445 9.475 197,113 -0.21(-2.18%)
Jan 07, 2016 9.633 9.793 9.633 9.685 179,942 -0.11(-1.08%)
Jan 06, 2016 9.644 9.890 9.586 9.791 150,141 +0.01(+0.12%)
Jan 05, 2016 9.796 9.908 9.597 9.779 107,754 +0.07(+0.72%)
Jan 04, 2016 10.48 10.72 9.644 9.709 321,331 -1.01(-9.44%)
Dec 31, 2015 10.96 10.72 10.72 10.72 235,812 -0.28(-2.55%)
Dec 30, 2015 10.97 11.01 10.84 11.00 67,117 +0.06(+0.53%)
Dec 29, 2015 11.10 11.10 10.75 10.94 78,802 -0.12(-1.06%)
Dec 28, 2015 11.13 11.13 10.90 11.06 94,853 -0.03(-0.26%)
Dec 24, 2015 10.88 11.09 11.09 11.09 65,959 +0.18(+1.61%)
Dec 23, 2015 10.95 10.97 10.74 10.91 78,756 +0.05(+0.43%)
Dec 22, 2015 10.42 10.93 10.40 10.87 202,168 +0.48(+4.62%)
Dec 21, 2015 9.861 10.43 9.861 10.39 160,091 +0.53(+5.34%)
Dec 18, 2015 9.685 9.960 9.674 9.861 772,923 +0.11(+1.14%)
Dec 17, 2015 9.837 9.931 9.656 9.750 169,072 -0.09(-0.89%)
Dec 16, 2015 9.750 9.867 9.457 9.837 178,549 +0.16(+1.69%)
Dec 15, 2015 9.814 9.843 9.656 9.674 204,714 -0.13(-1.31%)
Dec 14, 2015 9.913 10.02 9.755 9.802 122,489 -0.13(-1.30%)
Dec 11, 2015 9.954 10.21 9.801 9.931 108,651 -0.26(-2.58%)
Dec 10, 2015 10.25 10.50 10.16 10.19 114,041 -0.09(-0.85%)
Dec 09, 2015 10.57 10.65 10.24 10.28 119,586 -0.36(-3.36%)
Dec 08, 2015 10.40 11.02 10.33 10.64 191,794 +0.02(+0.16%)
Dec 07, 2015 10.73 10.80 10.55 10.62 70,068 -0.08(-0.77%)
Dec 04, 2015 10.77 10.88 10.62 10.70 67,738 -0.02(-0.22%)
Dec 03, 2015 10.90 11.11 10.72 10.73 100,413 -0.11(-0.97%)
Dec 02, 2015 10.74 11.04 10.74 10.83 288,865 +0.03(+0.27%)
Dec 01, 2015 10.86 10.93 10.57 10.80 170,400 -0.01(-0.05%)
Nov 30, 2015 10.87 11.05 10.70 10.81 152,933 -0.06(-0.59%)
Nov 27, 2015 10.63 10.91 10.60 10.87 29,157 +0.18(+1.64%)
Nov 25, 2015 10.70 10.70 10.70 10.70 53,655 -0.04(-0.33%)
Nov 24, 2015 10.59 10.81 10.36 10.73 83,881 +0.12(+1.16%)
Nov 23, 2015 10.88 10.97 10.53 10.61 57,558 -0.24(-2.21%)
Nov 20, 2015 10.96 11.05 10.77 10.85 111,054 -0.05(-0.43%)
Nov 19, 2015 10.93 11.07 10.74 10.90 76,687 -0.01(-0.05%)
Nov 18, 2015 10.36 10.98 10.24 10.90 155,451 +0.54(+5.25%)
Nov 17, 2015 10.21 10.48 10.11 10.36 79,790 +0.15(+1.43%)
Nov 16, 2015 10.04 10.24 9.978 10.21 82,566 +0.20(+1.99%)
Nov 13, 2015 10.01 10.21 9.978 10.01 110,050 -0.10(-0.97%)
Nov 12, 2015 10.20 10.27 10.06 10.11 70,194 -0.12(-1.18%)
Nov 11, 2015 10.43 10.61 10.21 10.23 134,674 -0.21(-1.99%)
Nov 10, 2015 10.30 10.50 10.13 10.44 106,844 +0.11(+1.06%)
Nov 09, 2015 10.47 10.47 10.21 10.33 66,843 -0.20(-1.86%)
Nov 06, 2015 10.46 10.53 10.33 10.53 81,873 +0.01(+0.11%)
Nov 05, 2015 10.53 10.64 10.27 10.51 83,679 +0.01(+0.05%)
Nov 04, 2015 10.66 10.78 10.38 10.51 82,606 -0.03(-0.33%)
Nov 03, 2015 10.38 10.58 10.23 10.54 210,743 +0.10(+0.94%)
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.