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 (%)
Nov 30, 2017 11.56 11.56 10.96 11.00 184,657 -0.47(-4.11%)
Nov 29, 2017 11.56 11.84 11.34 11.47 137,512 -0.09(-0.82%)
Nov 28, 2017 11.47 11.50 11.22 11.56 173,775 +0.16(+1.38%)
Nov 27, 2017 11.56 11.66 11.37 11.40 133,331 -0.19(-1.63%)
Nov 24, 2017 11.44 11.59 11.28 11.59 69,131 +0.19(+1.65%)
Nov 22, 2017 11.28 11.56 11.15 11.40 195,457 +0.13(+1.11%)
Nov 21, 2017 10.93 11.31 10.81 11.28 155,760 +0.31(+2.87%)
Nov 20, 2017 10.65 10.96 10.65 10.96 103,729 +0.22(+2.05%)
Nov 17, 2017 10.59 10.90 10.53 10.74 108,069 +0.09(+0.89%)
Nov 16, 2017 10.43 10.78 10.40 10.65 131,178 +0.27(+2.57%)
Nov 15, 2017 10.51 10.63 10.32 10.38 160,660 -0.16(-1.48%)
Nov 14, 2017 10.01 10.79 9.963 10.54 515,783 +0.44(+4.32%)
Nov 13, 2017 10.01 10.13 9.963 10.10 78,075 +0.03(+0.31%)
Nov 10, 2017 9.947 10.18 9.947 10.07 97,357 +0.09(+0.94%)
Nov 09, 2017 9.854 10.13 9.854 9.978 89,463 +0.03(+0.31%)
Nov 08, 2017 10.23 10.27 9.885 9.947 151,573 -0.34(-3.33%)
Nov 07, 2017 10.26 10.35 9.947 10.29 198,316 +0.00(+0.00%)
Nov 06, 2017 10.07 10.32 9.760 10.29 179,506 +0.19(+1.85%)
Nov 03, 2017 10.41 10.41 9.698 10.10 226,682 -0.28(-2.70%)
Nov 02, 2017 10.73 10.84 10.32 10.38 169,402 -0.44(-4.03%)
Nov 01, 2017 10.70 10.82 10.51 10.82 191,958 +0.25(+2.36%)
Oct 31, 2017 10.54 10.79 10.54 10.57 229,276 +0.00(+0.00%)
Oct 30, 2017 11.04 11.10 10.57 10.57 174,692 -0.59(-5.31%)
Oct 27, 2017 11.01 11.16 10.94 11.16 106,912 +0.16(+1.42%)
Oct 26, 2017 10.98 11.19 10.91 11.01 97,299 +0.09(+0.86%)
Oct 25, 2017 10.85 10.98 10.68 10.91 115,465 +0.12(+1.16%)
Oct 24, 2017 10.73 10.91 10.66 10.79 83,306 +0.12(+1.17%)
Oct 23, 2017 10.63 10.73 10.56 10.66 67,806 +0.03(+0.29%)
Oct 20, 2017 10.70 10.85 10.60 10.63 117,768 +0.03(+0.29%)
Oct 19, 2017 10.60 10.76 10.54 10.60 68,632 -0.03(-0.29%)
Oct 18, 2017 10.48 10.66 10.41 10.63 93,738 +0.19(+1.79%)
Oct 17, 2017 10.70 10.84 10.38 10.45 69,452 -0.28(-2.62%)
Oct 16, 2017 10.48 10.73 10.48 10.73 113,562 +0.28(+2.69%)
Oct 13, 2017 10.63 10.45 10.45 83,713 -0.19(-1.76%)
Oct 12, 2017 10.73 10.85 10.57 10.63 232,036 -0.16(-1.45%)
Oct 11, 2017 10.60 10.88 10.60 10.79 182,483 +0.16(+1.47%)
Oct 10, 2017 10.54 10.71 10.54 10.63 114,747 +0.06(+0.59%)
Oct 09, 2017 10.57 10.65 10.45 10.57 82,526 -0.03(-0.29%)
Oct 06, 2017 10.73 10.82 10.54 10.60 121,348 -0.19(-1.73%)
Oct 05, 2017 10.76 11.26 10.70 10.79 296,065 +0.00(+0.00%)
Oct 04, 2017 10.23 10.98 10.23 10.79 570,164 +0.59(+5.81%)
Oct 03, 2017 9.885 10.26 9.822 10.20 227,528 +0.34(+3.48%)
Oct 02, 2017 9.604 9.854 9.464 9.854 156,943 +0.28(+2.93%)
Sep 29, 2017 9.729 9.791 9.448 9.573 359,813 -0.22(-2.23%)
Sep 28, 2017 9.760 9.916 9.514 9.791 155,283 +0.03(+0.32%)
Sep 27, 2017 9.448 9.794 9.386 9.760 229,336 +0.34(+3.64%)
Sep 26, 2017 9.511 9.698 9.417 9.417 236,274 -0.12(-1.31%)
Sep 25, 2017 9.355 9.666 9.230 9.542 257,939 +0.16(+1.66%)
Sep 22, 2017 9.323 9.479 9.267 9.386 136,328 +0.12(+1.35%)
Sep 21, 2017 9.261 9.355 9.230 9.261 78,696 -0.03(-0.34%)
Sep 20, 2017 9.323 9.386 9.136 9.292 116,702 +0.00(+0.00%)
Sep 19, 2017 9.355 9.448 9.168 9.292 164,370 -0.03(-0.33%)
Sep 18, 2017 9.292 9.511 9.292 9.323 165,723 +0.06(+0.67%)
Sep 15, 2017 9.230 9.292 9.043 9.261 690,750 +0.06(+0.68%)
Sep 14, 2017 9.168 9.629 9.074 9.199 221,647 +0.03(+0.34%)
Sep 13, 2017 9.292 9.573 9.168 9.168 270,680 -0.22(-2.33%)
Sep 12, 2017 9.012 9.417 9.012 9.386 164,035 +0.34(+3.79%)
Sep 11, 2017 9.230 9.261 9.012 9.043 509,562 -0.22(-2.36%)
Sep 08, 2017 9.230 9.511 9.043 9.261 395,359 +0.03(+0.34%)
Sep 07, 2017 9.822 9.822 9.199 9.230 451,509 -0.62(-6.33%)
Sep 06, 2017 10.41 10.45 9.729 9.854 432,155 -0.56(-5.39%)
Sep 05, 2017 10.66 10.66 10.29 10.41 165,198 -0.22(-2.05%)
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.