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 (%)
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%)
Nov 02, 2015 10.27 10.52 10.27 10.45 162,066 +0.05(+0.44%)
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%)
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.