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

Spok Holdings Inc (NQ: SPOK )

15.14 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:07 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 (%)
Nov 28, 2014 9.245 9.514 9.040 9.068 64,442 -0.21(-2.22%)
Nov 26, 2014 9.177 9.274 9.274 9.274 81,501 +0.07(+0.75%)
Nov 25, 2014 9.337 9.337 8.800 9.205 129,598 -0.09(-0.92%)
Nov 24, 2014 9.297 9.348 9.160 9.291 86,120 +0.05(+0.49%)
Nov 21, 2014 9.406 9.520 9.200 9.245 83,951 +0.01(+0.12%)
Nov 20, 2014 8.925 9.245 8.777 9.234 72,344 +0.25(+2.74%)
Nov 19, 2014 9.320 9.326 8.965 8.988 70,122 -0.37(-3.97%)
Nov 18, 2014 9.406 9.520 9.251 9.360 95,304 -0.03(-0.37%)
Nov 17, 2014 9.554 9.594 9.320 9.394 71,469 -0.13(-1.38%)
Nov 14, 2014 9.531 9.851 9.406 9.526 82,498 -0.04(-0.42%)
Nov 13, 2014 9.589 9.806 9.531 9.566 68,749 -0.03(-0.36%)
Nov 12, 2014 9.554 9.651 9.463 9.600 88,530 -0.01(-0.06%)
Nov 11, 2014 9.623 9.674 9.589 9.606 89,560 -0.02(-0.18%)
Nov 10, 2014 9.297 9.629 9.297 9.623 136,147 +0.30(+3.25%)
Nov 07, 2014 9.331 9.377 9.183 9.320 75,425 -0.05(-0.49%)
Nov 06, 2014 9.354 9.417 9.161 9.366 66,721 +0.05(+0.49%)
Nov 05, 2014 9.177 9.371 8.977 9.320 85,008 +0.17(+1.87%)
Nov 04, 2014 8.908 9.211 8.908 9.148 131,416 +0.23(+2.63%)
Nov 03, 2014 9.188 9.286 8.708 8.914 196,474 -0.37(-4.00%)
Oct 31, 2014 9.040 9.428 8.666 9.286 295,546 +0.46(+5.25%)
Oct 30, 2014 8.182 8.891 8.182 8.822 240,740 +0.48(+5.76%)
Oct 29, 2014 8.502 8.502 8.502 8.342 110,160 -0.13(-1.49%)
Oct 28, 2014 7.862 8.468 7.610 8.468 142,638 +0.60(+7.63%)
Oct 27, 2014 7.856 7.925 7.873 7.868 42,853 -0.01(-0.07%)
Oct 24, 2014 8.056 8.056 7.856 7.873 59,737 -0.15(-1.92%)
Oct 23, 2014 7.953 8.153 7.793 8.028 82,594 +0.17(+2.11%)
Oct 22, 2014 7.805 8.005 7.564 7.862 115,786 +0.05(+0.66%)
Oct 21, 2014 7.633 7.839 7.570 7.810 93,945 +0.18(+2.32%)
Oct 20, 2014 7.707 7.765 7.507 7.633 117,028 -0.09(-1.11%)
Oct 17, 2014 8.091 8.091 7.713 7.719 130,593 -0.26(-3.23%)
Oct 16, 2014 7.965 8.176 7.696 7.976 117,773 -0.06(-0.71%)
Oct 15, 2014 7.862 8.113 7.467 8.033 167,968 -0.10(-1.26%)
Oct 14, 2014 7.885 8.148 7.473 8.136 110,595 +0.26(+3.34%)
Oct 13, 2014 7.610 7.999 7.583 7.873 116,823 +0.18(+2.38%)
Oct 10, 2014 7.679 7.896 7.667 7.690 91,904 -0.12(-1.54%)
Oct 09, 2014 7.862 7.936 7.576 7.810 160,318 -0.05(-0.65%)
Oct 08, 2014 7.433 7.959 7.416 7.862 162,361 +0.38(+5.12%)
Oct 07, 2014 7.450 7.570 7.450 7.479 93,261 -0.05(-0.68%)
Oct 06, 2014 7.507 7.605 7.444 7.530 87,378 +0.01(+0.15%)
Oct 03, 2014 7.719 7.736 7.502 7.519 114,102 -0.09(-1.13%)
Oct 02, 2014 7.593 7.736 7.536 7.605 125,989 -0.01(-0.15%)
Oct 01, 2014 7.399 7.650 7.393 7.616 237,428 +0.18(+2.38%)
Sep 30, 2014 7.507 7.582 7.433 7.439 247,075 -0.09(-1.21%)
Sep 29, 2014 7.753 7.793 7.502 7.530 132,828 -0.29(-3.66%)
Sep 26, 2014 7.753 8.014 7.747 7.816 108,453 +0.06(+0.81%)
Sep 25, 2014 7.988 8.033 7.719 7.753 163,653 -0.22(-2.73%)
Sep 24, 2014 8.028 8.156 7.822 7.970 106,920 -0.07(-0.92%)
Sep 23, 2014 8.399 8.428 8.033 8.045 155,372 -0.35(-4.22%)
Sep 22, 2014 8.182 8.462 8.182 8.399 120,924 +0.19(+2.30%)
Sep 19, 2014 8.022 8.456 8.022 8.211 623,828 +0.18(+2.28%)
Sep 18, 2014 8.262 8.262 7.988 8.028 149,097 -0.17(-2.02%)
Sep 17, 2014 8.262 8.262 8.148 8.193 136,462 -0.11(-1.31%)
Sep 16, 2014 8.354 8.571 8.279 8.302 151,379 -0.09(-1.09%)
Sep 15, 2014 8.874 9.205 8.394 8.394 171,800 -1.15(-12.04%)
Sep 12, 2014 8.456 9.549 8.273 9.543 604,979 +1.14(+13.61%)
Sep 11, 2014 8.331 8.439 8.296 8.399 53,733 +0.02(+0.27%)
Sep 10, 2014 8.394 8.405 8.359 8.376 37,340 -0.03(-0.34%)
Sep 09, 2014 8.451 8.519 8.359 8.405 65,886 -0.07(-0.88%)
Sep 08, 2014 8.434 8.519 8.434 8.479 52,710 +0.02(+0.20%)
Sep 05, 2014 8.394 8.554 8.394 8.462 58,478 +0.02(+0.27%)
Sep 04, 2014 8.422 8.422 8.422 8.439 63,429 +0.06(+0.75%)
Sep 03, 2014 8.514 8.548 8.334 8.376 139,838 -0.14(-1.68%)
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.