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

Spok Holdings Inc (NQ: SPOK )

15.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2016 10.27 10.48 10.22 10.37 227,918 +0.06(+0.62%)
Feb 26, 2016 10.01 10.34 9.919 10.31 159,679 +0.33(+3.34%)
Feb 25, 2016 10.17 10.53 9.159 9.972 235,387 -0.29(-2.79%)
Feb 24, 2016 10.12 10.33 10.11 10.26 158,406 +0.04(+0.40%)
Feb 23, 2016 10.31 10.40 10.21 10.22 118,396 -0.06(-0.57%)
Feb 22, 2016 10.30 10.45 10.23 10.28 74,761 +0.06(+0.57%)
Feb 19, 2016 10.31 10.36 10.19 10.22 105,275 -0.10(-0.96%)
Feb 18, 2016 10.21 10.40 10.17 10.32 78,189 +0.11(+1.09%)
Feb 17, 2016 10.14 10.28 10.01 10.21 165,691 +0.11(+1.10%)
Feb 16, 2016 10.25 10.36 9.913 10.09 112,279 -0.13(-1.26%)
Feb 12, 2016 9.908 10.22 10.22 10.22 110,558 +0.19(+1.87%)
Feb 11, 2016 9.685 10.11 9.618 10.04 93,973 +0.20(+2.02%)
Feb 10, 2016 9.925 10.03 9.662 9.837 61,448 -0.01(-0.06%)
Feb 09, 2016 10.14 10.36 9.738 9.843 80,304 -0.35(-3.39%)
Feb 08, 2016 9.902 10.27 9.864 10.19 129,900 +0.19(+1.87%)
Feb 05, 2016 10.12 10.25 10.00 10.00 147,494 -0.19(-1.90%)
Feb 04, 2016 10.14 10.27 10.05 10.19 64,998 +0.01(+0.06%)
Feb 03, 2016 10.26 10.39 9.954 10.19 120,037 -0.04(-0.34%)
Feb 02, 2016 10.18 10.36 10.00 10.22 204,704 +0.03(+0.29%)
Feb 01, 2016 10.48 10.53 10.01 10.19 128,417 -0.35(-3.28%)
Jan 29, 2016 10.21 10.64 10.21 10.54 205,512 +0.39(+3.86%)
Jan 28, 2016 9.931 10.24 9.890 10.15 127,629 +0.32(+3.21%)
Jan 27, 2016 9.949 9.995 9.779 9.832 185,849 -0.16(-1.64%)
Jan 26, 2016 10.11 10.21 9.913 9.995 97,539 -0.05(-0.47%)
Jan 25, 2016 9.814 10.23 9.761 10.04 157,300 +0.22(+2.26%)
Jan 22, 2016 9.802 9.867 9.459 9.820 149,640 +0.18(+1.82%)
Jan 21, 2016 9.773 9.773 9.545 9.644 129,456 -0.07(-0.72%)
Jan 20, 2016 9.674 9.896 9.416 9.714 153,615 -0.10(-1.01%)
Jan 19, 2016 9.387 9.966 9.200 9.814 234,575 +0.49(+5.21%)
Jan 15, 2016 9.082 9.328 9.328 9.328 138,924 -0.04(-0.37%)
Jan 14, 2016 9.317 9.457 9.123 9.363 102,515 +0.09(+0.95%)
Jan 13, 2016 9.533 9.621 9.200 9.276 145,166 -0.24(-2.52%)
Jan 12, 2016 9.592 9.668 9.434 9.516 158,297 +0.02(+0.25%)
Jan 11, 2016 9.504 9.656 9.369 9.492 156,564 +0.02(+0.19%)
Jan 08, 2016 9.674 9.802 9.445 9.475 197,113 -0.21(-2.18%)
Jan 07, 2016 9.633 9.793 9.633 9.685 179,942 -0.11(-1.08%)
Jan 06, 2016 9.644 9.890 9.586 9.791 150,141 +0.01(+0.12%)
Jan 05, 2016 9.796 9.908 9.597 9.779 107,754 +0.07(+0.72%)
Jan 04, 2016 10.48 10.72 9.644 9.709 321,331 -1.01(-9.44%)
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%)
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.