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

Spok Holdings Inc (NQ: SPOK )

15.20 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2015 10.50 10.63 10.34 10.40 201,674 -0.06(-0.55%)
Oct 29, 2015 10.67 10.92 10.34 10.46 163,403 -0.19(-1.79%)
Oct 28, 2015 10.08 10.67 10.08 10.65 198,712 +0.64(+6.40%)
Oct 27, 2015 10.09 10.22 9.915 10.01 111,456 -0.14(-1.42%)
Oct 26, 2015 10.24 10.27 10.08 10.15 97,952 -0.07(-0.73%)
Oct 23, 2015 10.21 10.29 9.639 10.23 127,221 +0.07(+0.74%)
Oct 22, 2015 10.15 10.24 10.06 10.15 126,387 +0.09(+0.86%)
Oct 21, 2015 10.17 10.23 9.985 10.06 110,795 -0.05(-0.46%)
Oct 20, 2015 9.921 10.23 9.863 10.11 154,063 +0.18(+1.80%)
Oct 19, 2015 9.753 10.05 9.701 9.932 101,901 +0.16(+1.65%)
Oct 16, 2015 9.863 9.966 9.673 9.771 98,487 -0.05(-0.53%)
Oct 15, 2015 9.523 9.886 9.378 9.823 204,824 +0.27(+2.78%)
Oct 14, 2015 9.719 9.794 9.453 9.557 154,755 -0.16(-1.66%)
Oct 13, 2015 9.730 9.880 9.690 9.719 77,204 -0.09(-0.88%)
Oct 12, 2015 9.753 9.915 9.626 9.805 101,251 +0.10(+1.07%)
Oct 09, 2015 10.00 10.00 9.615 9.701 128,556 -0.25(-2.55%)
Oct 08, 2015 9.534 9.967 9.534 9.955 88,889 +0.41(+4.29%)
Oct 07, 2015 9.448 9.635 9.430 9.546 236,331 +0.09(+0.91%)
Oct 06, 2015 9.442 9.626 9.407 9.459 99,944 +0.00(+0.00%)
Oct 05, 2015 9.309 9.552 9.309 9.459 107,369 +0.28(+3.02%)
Oct 02, 2015 9.148 9.315 8.986 9.182 251,890 -0.04(-0.44%)
Oct 01, 2015 9.436 9.569 9.205 9.223 197,400 -0.27(-2.86%)
Sep 30, 2015 9.569 9.678 9.361 9.494 138,991 +0.03(+0.37%)
Sep 29, 2015 9.592 9.794 9.344 9.459 187,089 -0.12(-1.26%)
Sep 28, 2015 10.15 10.19 9.494 9.580 248,374 -0.54(-5.30%)
Sep 25, 2015 10.22 10.27 10.03 10.12 238,193 -0.01(-0.06%)
Sep 24, 2015 9.949 10.20 9.817 10.12 102,959 +0.17(+1.68%)
Sep 23, 2015 10.08 10.11 9.719 9.955 129,118 -0.04(-0.40%)
Sep 22, 2015 9.667 10.15 9.667 9.996 176,330 +0.27(+2.79%)
Sep 21, 2015 9.523 9.846 9.517 9.725 70,286 +0.27(+2.87%)
Sep 18, 2015 9.696 9.899 9.430 9.453 491,887 -0.37(-3.81%)
Sep 17, 2015 9.811 10.12 9.719 9.828 127,264 +0.07(+0.71%)
Sep 16, 2015 9.448 10.24 9.402 9.759 182,384 +0.35(+3.68%)
Sep 15, 2015 9.321 9.523 9.286 9.413 143,405 +0.14(+1.49%)
Sep 14, 2015 9.252 9.445 9.223 9.275 133,020 -0.06(-0.68%)
Sep 11, 2015 9.229 9.419 9.102 9.338 129,216 +0.02(+0.25%)
Sep 10, 2015 9.448 9.621 9.298 9.315 110,995 -0.14(-1.46%)
Sep 09, 2015 9.603 9.644 9.390 9.453 106,978 -0.05(-0.49%)
Sep 08, 2015 9.650 9.661 9.482 9.500 111,671 +0.00(+0.00%)
Sep 04, 2015 9.390 9.500 9.500 9.500 60,161 -0.04(-0.42%)
Sep 03, 2015 9.684 9.788 9.494 9.540 130,355 -0.09(-0.96%)
Sep 02, 2015 9.615 9.794 9.546 9.632 118,221 +0.12(+1.21%)
Sep 01, 2015 9.350 9.592 9.344 9.517 164,807 -0.01(-0.06%)
Aug 31, 2015 9.465 9.742 9.465 9.523 150,712 -0.02(-0.24%)
Aug 28, 2015 9.436 9.609 9.390 9.546 127,503 +0.05(+0.49%)
Aug 27, 2015 9.655 9.736 9.355 9.500 159,386 -0.12(-1.20%)
Aug 26, 2015 9.419 9.644 9.220 9.615 149,583 +0.38(+4.12%)
Aug 25, 2015 9.557 9.557 8.980 9.234 268,995 -0.04(-0.44%)
Aug 24, 2015 9.177 9.517 9.136 9.275 187,186 -0.32(-3.31%)
Aug 21, 2015 9.315 9.748 9.315 9.592 138,731 +0.13(+1.40%)
Aug 20, 2015 9.580 9.687 9.459 9.459 143,185 -0.25(-2.61%)
Aug 19, 2015 9.748 9.895 9.638 9.713 95,419 -0.13(-1.29%)
Aug 18, 2015 9.690 9.875 9.690 9.840 111,868 +0.05(+0.47%)
Aug 17, 2015 9.598 9.840 9.540 9.794 85,527 +0.17(+1.77%)
Aug 14, 2015 9.492 9.761 9.492 9.624 79,560 +0.11(+1.20%)
Aug 13, 2015 9.446 9.658 9.372 9.509 118,404 +0.08(+0.85%)
Aug 12, 2015 9.572 9.578 9.200 9.429 89,751 -0.16(-1.67%)
Aug 11, 2015 9.412 9.750 9.091 9.589 79,847 +0.13(+1.39%)
Aug 10, 2015 9.498 9.621 9.423 9.458 94,298 +0.03(+0.36%)
Aug 07, 2015 9.412 9.572 9.377 9.423 59,295 -0.06(-0.66%)
Aug 06, 2015 9.561 9.581 9.423 9.486 66,264 -0.02(-0.18%)
Aug 05, 2015 9.578 9.681 9.446 9.503 99,983 +0.02(+0.18%)
Aug 04, 2015 9.538 9.687 9.263 9.486 120,062 -0.02(-0.18%)
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.