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 (%)
Mar 29, 2018 9.475 9.475 9.475 0 -0.10(-0.99%)
Mar 28, 2018 9.506 9.950 9.348 9.570 304,013 +0.10(+1.00%)
Mar 27, 2018 9.633 9.792 9.316 9.475 164,348 -0.10(-0.99%)
Mar 26, 2018 9.855 9.855 9.491 9.570 206,527 -0.19(-1.95%)
Mar 23, 2018 9.950 10.06 9.697 9.760 152,080 -0.13(-1.28%)
Mar 22, 2018 9.918 10.11 9.855 9.887 163,160 -0.13(-1.27%)
Mar 21, 2018 9.918 10.20 9.697 10.01 193,980 +0.10(+0.96%)
Mar 20, 2018 9.887 10.05 9.728 9.918 198,532 +0.06(+0.64%)
Mar 19, 2018 9.728 9.950 9.348 9.855 449,896 -0.06(-0.64%)
Mar 16, 2018 8.936 9.918 8.936 9.918 1,657,627 +1.01(+11.39%)
Mar 15, 2018 9.316 9.380 8.841 8.904 348,632 -0.30(-3.27%)
Mar 14, 2018 9.425 9.520 9.174 9.205 313,972 -0.19(-2.01%)
Mar 13, 2018 9.457 9.457 9.366 9.394 156,898 +0.02(+0.17%)
Mar 12, 2018 9.928 9.928 8.954 9.378 355,540 -0.58(-5.84%)
Mar 09, 2018 10.12 10.15 9.881 9.959 196,059 -0.13(-1.25%)
Mar 08, 2018 10.05 10.15 9.991 10.09 323,809 +0.06(+0.63%)
Mar 07, 2018 9.834 10.12 9.834 10.02 137,215 +0.13(+1.27%)
Mar 06, 2018 9.991 10.09 9.802 9.897 99,389 -0.03(-0.32%)
Mar 05, 2018 9.928 10.12 9.771 9.928 123,211 -0.06(-0.63%)
Mar 02, 2018 9.865 10.09 9.677 9.991 222,466 +0.03(+0.32%)
Mar 01, 2018 10.05 10.05 8.860 9.959 250,219 +0.19(+1.93%)
Feb 28, 2018 9.331 9.959 9.205 9.771 694,982 +0.44(+4.71%)
Feb 27, 2018 9.394 9.614 9.300 9.331 169,222 -0.13(-1.33%)
Feb 26, 2018 9.017 9.645 9.017 9.457 144,537 +0.44(+4.88%)
Feb 23, 2018 8.828 9.048 8.813 9.017 143,663 +0.22(+2.50%)
Feb 22, 2018 8.797 8.886 8.703 8.797 78,753 +0.06(+0.72%)
Feb 21, 2018 8.986 9.036 8.734 8.734 97,435 -0.25(-2.80%)
Feb 20, 2018 9.143 9.174 8.954 8.986 119,156 -0.19(-2.05%)
Feb 16, 2018 9.174 9.174 9.174 0 +0.03(+0.34%)
Feb 15, 2018 8.923 9.158 8.923 9.143 93,327 +0.22(+2.46%)
Feb 14, 2018 8.671 8.923 8.640 8.923 102,333 +0.19(+2.16%)
Feb 13, 2018 8.860 8.923 8.703 8.734 93,575 -0.16(-1.77%)
Feb 12, 2018 8.828 9.017 8.687 8.891 155,499 +0.08(+0.89%)
Feb 09, 2018 8.923 8.970 8.703 8.813 148,920 -0.02(-0.18%)
Feb 08, 2018 8.954 9.017 8.797 8.828 110,812 -0.16(-1.75%)
Feb 07, 2018 9.048 9.048 8.954 8.986 65,341 -0.09(-1.04%)
Feb 06, 2018 8.986 9.174 8.860 9.080 92,068 -0.13(-1.37%)
Feb 05, 2018 9.457 9.645 9.143 9.205 87,488 -0.28(-2.98%)
Feb 02, 2018 9.614 9.677 9.457 9.488 72,509 -0.25(-2.58%)
Feb 01, 2018 9.802 9.802 9.582 9.740 60,413 -0.06(-0.64%)
Jan 31, 2018 9.677 9.865 9.520 9.802 126,168 +0.19(+1.96%)
Jan 30, 2018 9.645 9.645 9.614 9.614 90,712 -0.13(-1.29%)
Jan 29, 2018 9.928 9.928 9.708 9.740 61,301 -0.19(-1.90%)
Jan 26, 2018 9.677 9.928 9.551 9.928 100,277 +0.28(+2.93%)
Jan 25, 2018 9.520 9.708 9.457 9.645 202,588 +0.22(+2.33%)
Jan 24, 2018 9.551 9.582 9.394 9.425 90,351 -0.16(-1.64%)
Jan 23, 2018 9.677 9.677 9.504 9.582 51,103 -0.06(-0.65%)
Jan 22, 2018 9.614 9.771 9.551 9.645 86,525 +0.00(+0.00%)
Jan 19, 2018 9.677 9.771 9.582 9.645 94,295 -0.06(-0.65%)
Jan 18, 2018 9.582 9.771 9.520 9.708 91,974 +0.16(+1.64%)
Jan 17, 2018 9.677 9.708 9.457 9.551 61,447 -0.06(-0.65%)
Jan 16, 2018 9.834 9.991 9.520 9.614 95,288 -0.22(-2.24%)
Jan 12, 2018 9.834 9.834 9.834 0 +0.28(+2.96%)
Jan 11, 2018 9.394 9.582 9.394 9.551 81,106 +0.13(+1.33%)
Jan 10, 2018 9.551 9.708 9.394 9.425 95,850 -0.16(-1.64%)
Jan 09, 2018 9.897 10.12 9.582 9.582 97,196 -0.31(-3.17%)
Jan 08, 2018 9.865 10.02 9.740 9.897 84,698 -0.03(-0.32%)
Jan 05, 2018 10.12 10.18 9.865 9.928 67,076 -0.19(-1.86%)
Jan 04, 2018 9.771 10.21 9.645 10.12 144,004 +0.41(+4.21%)
Jan 03, 2018 9.614 9.897 9.520 9.708 113,814 +0.06(+0.65%)
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.