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, 2018 8.676 8.799 8.468 8.617 116,795 -0.03(-0.38%)
Dec 28, 2018 8.494 8.780 8.481 8.650 192,966 +0.16(+1.91%)
Dec 27, 2018 8.162 8.494 8.143 8.487 149,466 +0.23(+2.83%)
Dec 26, 2018 8.045 8.260 7.967 8.253 113,530 +0.25(+3.17%)
Dec 24, 2018 7.974 8.208 7.935 8.000 107,408 -0.08(-0.97%)
Dec 21, 2018 8.351 8.533 8.071 8.078 439,176 -0.27(-3.27%)
Dec 20, 2018 8.364 8.507 8.299 8.351 134,791 -0.01(-0.08%)
Dec 19, 2018 8.617 8.689 8.338 8.357 139,945 -0.25(-2.94%)
Dec 18, 2018 8.565 8.754 8.487 8.611 151,814 +0.15(+1.77%)
Dec 17, 2018 8.734 8.812 8.442 8.461 229,830 -0.27(-3.05%)
Dec 14, 2018 8.702 8.935 8.695 8.728 104,331 -0.01(-0.15%)
Dec 13, 2018 8.786 8.851 8.663 8.741 97,923 -0.05(-0.59%)
Dec 12, 2018 8.870 8.935 8.741 8.793 99,136 -0.01(-0.07%)
Dec 11, 2018 8.806 8.909 8.682 8.799 115,390 +0.09(+1.04%)
Dec 10, 2018 8.754 8.812 8.520 8.708 142,049 -0.07(-0.81%)
Dec 07, 2018 8.325 8.838 8.182 8.780 241,439 +0.45(+5.46%)
Dec 06, 2018 8.500 8.819 8.286 8.325 282,172 -0.22(-2.59%)
Dec 04, 2018 9.286 9.312 8.507 8.546 335,460 -0.76(-8.17%)
Dec 03, 2018 9.481 9.533 9.104 9.306 307,671 -0.16(-1.72%)
Nov 30, 2018 9.975 9.995 9.325 9.468 930,056 -0.51(-5.14%)
Nov 29, 2018 9.917 10.01 9.819 9.982 68,840 +0.06(+0.66%)
Nov 28, 2018 9.709 10.01 9.709 9.917 153,562 +0.05(+0.53%)
Nov 27, 2018 9.540 10.05 9.540 9.865 145,480 +0.28(+2.92%)
Nov 26, 2018 9.878 9.878 9.442 9.585 71,471 -0.26(-2.64%)
Nov 23, 2018 9.858 9.988 9.813 9.845 31,699 -0.05(-0.46%)
Nov 21, 2018 9.891 9.891 9.891 0 -0.03(-0.33%)
Nov 20, 2018 9.975 10.11 9.741 9.923 296,857 -0.13(-1.29%)
Nov 19, 2018 9.858 10.14 9.761 10.05 143,784 +0.21(+2.18%)
Nov 16, 2018 9.533 9.858 9.475 9.839 156,650 +0.28(+2.92%)
Nov 15, 2018 9.228 9.689 9.221 9.559 79,313 +0.31(+3.34%)
Nov 14, 2018 9.553 9.724 9.244 9.251 108,993 -0.25(-2.64%)
Nov 13, 2018 9.502 9.673 9.437 9.502 111,413 +0.01(+0.14%)
Nov 12, 2018 9.476 9.644 9.450 9.489 110,048 +0.02(+0.20%)
Nov 09, 2018 9.689 9.689 9.347 9.470 81,807 -0.26(-2.65%)
Nov 08, 2018 9.682 9.811 9.565 9.727 86,498 +0.05(+0.47%)
Nov 07, 2018 9.450 9.753 9.437 9.682 106,079 +0.23(+2.38%)
Nov 06, 2018 9.412 9.631 9.392 9.457 53,278 +0.00(+0.00%)
Nov 05, 2018 9.405 9.599 9.296 9.457 99,933 +0.07(+0.75%)
Nov 02, 2018 9.322 9.444 9.276 9.386 73,580 +0.12(+1.32%)
Nov 01, 2018 9.077 9.399 9.077 9.264 72,491 +0.23(+2.57%)
Oct 31, 2018 9.380 9.380 9.025 9.032 115,031 -0.31(-3.31%)
Oct 30, 2018 9.225 9.425 9.225 9.341 84,483 +0.12(+1.33%)
Oct 29, 2018 9.173 9.599 9.128 9.218 173,669 +0.09(+0.99%)
Oct 26, 2018 9.160 9.331 9.025 9.128 94,070 -0.09(-0.98%)
Oct 25, 2018 8.800 9.618 8.375 9.218 117,599 -0.29(-3.05%)
Oct 24, 2018 9.824 9.927 9.437 9.508 131,076 -0.33(-3.34%)
Oct 23, 2018 9.779 9.934 9.682 9.837 154,246 +0.03(+0.33%)
Oct 22, 2018 9.708 9.914 9.689 9.805 328,361 +0.10(+1.00%)
Oct 19, 2018 9.727 9.843 9.605 9.708 77,150 -0.05(-0.46%)
Oct 18, 2018 9.876 10.02 9.702 9.753 58,598 -0.13(-1.30%)
Oct 17, 2018 9.798 9.927 9.727 9.882 54,037 +0.08(+0.79%)
Oct 16, 2018 9.637 9.869 9.560 9.805 70,118 +0.19(+2.01%)
Oct 15, 2018 9.592 9.905 9.470 9.611 76,630 +0.01(+0.13%)
Oct 12, 2018 9.695 9.695 9.444 9.599 97,951 -0.03(-0.33%)
Oct 11, 2018 9.882 10.03 9.579 9.631 78,178 -0.27(-2.73%)
Oct 10, 2018 9.985 10.11 9.888 9.901 117,655 -0.08(-0.84%)
Oct 09, 2018 9.824 10.08 9.698 9.985 104,190 +0.12(+1.17%)
Oct 08, 2018 9.856 9.959 9.721 9.869 200,173 +0.01(+0.07%)
Oct 05, 2018 9.927 10.02 9.734 9.863 191,711 -0.05(-0.46%)
Oct 04, 2018 9.959 10.04 9.843 9.908 103,850 -0.05(-0.45%)
Oct 03, 2018 9.850 10.03 9.805 9.953 105,966 +0.13(+1.31%)
Oct 02, 2018 9.631 9.876 9.631 9.824 118,769 +0.20(+2.08%)
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.