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 UNCHANGED
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 (%)
May 31, 2016 10.20 10.48 9.995 10.42 310,470 +0.27(+2.69%)
May 27, 2016 10.07 10.15 10.15 10.15 65,463 +0.11(+1.12%)
May 26, 2016 10.02 10.14 9.953 10.04 57,271 +0.07(+0.72%)
May 25, 2016 10.04 10.08 9.888 9.965 62,254 -0.03(-0.30%)
May 24, 2016 9.817 10.06 9.719 9.995 158,109 +0.27(+2.81%)
May 23, 2016 9.686 9.775 9.597 9.722 149,475 +0.07(+0.74%)
May 20, 2016 9.662 9.763 9.579 9.650 115,666 +0.04(+0.43%)
May 19, 2016 9.805 9.823 9.555 9.609 77,243 -0.19(-1.91%)
May 18, 2016 9.690 9.878 9.660 9.796 87,897 +0.11(+1.16%)
May 17, 2016 10.05 10.10 9.637 9.684 158,740 -0.37(-3.64%)
May 16, 2016 10.08 10.13 9.967 10.05 152,787 +0.00(+0.00%)
May 13, 2016 10.18 10.21 9.937 10.05 126,342 -0.12(-1.16%)
May 12, 2016 10.15 10.28 10.03 10.17 98,863 +0.06(+0.64%)
May 11, 2016 10.19 10.26 10.07 10.10 62,943 -0.06(-0.64%)
May 10, 2016 10.11 10.20 9.985 10.17 104,229 +0.14(+1.35%)
May 09, 2016 9.890 10.16 9.878 10.03 60,440 +0.10(+1.01%)
May 06, 2016 10.08 10.09 9.790 9.931 136,097 -0.14(-1.35%)
May 05, 2016 10.33 10.39 10.05 10.07 84,375 -0.24(-2.29%)
May 04, 2016 10.23 10.36 10.14 10.30 105,065 +0.06(+0.58%)
May 03, 2016 10.11 10.34 10.11 10.24 237,854 +0.10(+0.99%)
May 02, 2016 10.07 10.17 9.914 10.14 403,130 +0.12(+1.24%)
Apr 29, 2016 9.672 10.11 9.642 10.02 126,327 +0.35(+3.60%)
Apr 28, 2016 9.631 9.772 9.533 9.672 294,873 +0.11(+1.17%)
Apr 27, 2016 9.666 9.731 9.460 9.560 235,609 -0.05(-0.49%)
Apr 26, 2016 9.790 9.790 9.595 9.607 159,445 -0.10(-1.03%)
Apr 25, 2016 9.878 9.985 9.619 9.707 153,475 -0.12(-1.20%)
Apr 22, 2016 9.973 10.08 9.819 9.825 176,159 -0.11(-1.07%)
Apr 21, 2016 10.13 10.22 9.878 9.931 170,904 -0.18(-1.75%)
Apr 20, 2016 10.26 10.27 10.10 10.11 98,674 -0.10(-0.98%)
Apr 19, 2016 10.14 10.23 10.08 10.21 90,602 +0.09(+0.87%)
Apr 18, 2016 10.18 10.21 10.10 10.12 70,866 -0.06(-0.64%)
Apr 15, 2016 9.908 10.22 9.908 10.19 188,717 +0.23(+2.31%)
Apr 14, 2016 9.967 10.08 9.914 9.955 90,791 -0.06(-0.59%)
Apr 13, 2016 9.990 10.06 9.884 10.01 137,982 +0.02(+0.24%)
Apr 12, 2016 9.896 10.18 9.896 9.990 112,099 +0.08(+0.83%)
Apr 11, 2016 9.961 10.17 9.896 9.908 151,722 +0.00(+0.00%)
Apr 08, 2016 10.06 10.06 9.710 9.908 158,199 -0.05(-0.47%)
Apr 07, 2016 10.04 10.10 9.914 9.955 446,946 -0.12(-1.23%)
Apr 06, 2016 10.02 10.21 10.01 10.08 105,025 -0.04(-0.35%)
Apr 05, 2016 10.31 10.42 10.01 10.11 142,476 -0.32(-3.05%)
Apr 04, 2016 10.67 10.75 10.12 10.43 188,810 -0.27(-2.48%)
Apr 01, 2016 10.29 10.79 10.12 10.70 232,172 +0.37(+3.60%)
Mar 31, 2016 10.30 10.47 10.11 10.33 337,274 +0.02(+0.23%)
Mar 30, 2016 10.40 10.43 10.00 10.30 143,368 -0.01(-0.06%)
Mar 29, 2016 9.707 10.35 9.675 10.31 156,771 +0.58(+6.00%)
Mar 28, 2016 9.926 10.01 9.654 9.725 271,314 -0.15(-1.55%)
Mar 24, 2016 9.896 9.878 9.878 9.878 334,206 -0.01(-0.12%)
Mar 23, 2016 9.837 10.00 9.752 9.890 159,983 +0.05(+0.48%)
Mar 22, 2016 9.760 9.849 9.731 9.843 86,668 +0.02(+0.18%)
Mar 21, 2016 9.731 9.872 9.657 9.825 113,667 +0.02(+0.18%)
Mar 18, 2016 9.796 9.849 9.672 9.808 446,560 +0.08(+0.85%)
Mar 17, 2016 9.637 9.820 9.460 9.725 174,357 +0.14(+1.48%)
Mar 16, 2016 9.501 9.666 9.501 9.584 165,217 +0.09(+0.96%)
Mar 15, 2016 9.662 9.722 9.469 9.492 94,234 -0.20(-2.11%)
Mar 14, 2016 9.937 10.09 9.624 9.697 118,231 -0.19(-1.89%)
Mar 11, 2016 9.902 9.960 9.726 9.884 67,837 +0.08(+0.78%)
Mar 10, 2016 10.38 10.42 9.796 9.808 87,221 -0.55(-5.31%)
Mar 09, 2016 10.24 10.36 10.15 10.36 82,372 +0.19(+1.90%)
Mar 08, 2016 10.22 10.28 10.12 10.17 166,143 -0.13(-1.31%)
Mar 07, 2016 10.08 10.53 10.08 10.30 160,814 +0.25(+2.44%)
Mar 04, 2016 10.16 10.18 9.960 10.05 116,235 -0.16(-1.55%)
Mar 03, 2016 10.38 10.47 10.12 10.21 91,720 -0.18(-1.69%)
Mar 02, 2016 10.38 10.45 10.19 10.39 170,135 +0.01(+0.11%)
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.