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 (%)
Jul 31, 2018 9.393 9.433 9.169 9.265 308,061 -0.10(-1.02%)
Jul 30, 2018 9.393 9.648 9.265 9.361 128,274 -0.06(-0.68%)
Jul 27, 2018 9.552 9.616 9.329 9.425 122,857 -0.06(-0.67%)
Jul 26, 2018 9.041 9.584 9.041 9.488 198,558 +0.26(+2.77%)
Jul 25, 2018 9.329 9.329 9.073 9.233 279,941 -0.10(-1.03%)
Jul 24, 2018 9.265 9.393 9.073 9.329 127,452 +0.10(+1.04%)
Jul 23, 2018 9.233 9.393 9.057 9.233 216,764 +0.06(+0.70%)
Jul 20, 2018 9.265 9.329 9.137 9.169 136,442 -0.06(-0.69%)
Jul 19, 2018 9.425 9.456 9.057 9.233 227,840 -0.26(-2.69%)
Jul 18, 2018 9.616 9.616 9.201 9.488 266,427 -0.13(-1.33%)
Jul 17, 2018 9.648 9.696 9.520 9.616 86,734 -0.06(-0.66%)
Jul 16, 2018 9.776 9.840 9.616 9.680 122,903 -0.06(-0.66%)
Jul 13, 2018 9.872 9.872 9.680 9.744 56,703 -0.16(-1.61%)
Jul 12, 2018 9.744 10.000 9.744 9.904 93,681 +0.16(+1.64%)
Jul 11, 2018 9.872 9.904 9.648 9.744 195,755 -0.13(-1.29%)
Jul 10, 2018 10.000 10.000 9.872 9.872 117,620 -0.13(-1.28%)
Jul 09, 2018 10.000 10.10 9.904 10.000 65,109 +0.03(+0.32%)
Jul 06, 2018 9.840 10.03 9.840 9.968 122,020 +0.10(+0.97%)
Jul 05, 2018 9.712 9.872 9.648 9.872 114,520 +0.19(+1.98%)
Jul 03, 2018 9.680 9.680 9.680 0 +0.10(+1.00%)
Jul 02, 2018 9.584 9.584 9.425 9.584 102,302 -0.03(-0.33%)
Jun 29, 2018 9.680 9.712 9.584 9.616 93,410 +0.00(+0.00%)
Jun 28, 2018 9.520 9.712 9.520 9.616 90,679 +0.06(+0.67%)
Jun 27, 2018 9.776 9.808 9.488 9.552 333,410 -0.26(-2.61%)
Jun 26, 2018 9.840 9.936 9.728 9.808 113,349 +0.00(+0.00%)
Jun 25, 2018 9.872 9.936 9.712 9.808 111,919 -0.13(-1.29%)
Jun 22, 2018 9.680 9.936 9.616 9.936 392,701 +0.26(+2.64%)
Jun 21, 2018 9.648 9.744 9.490 9.680 191,812 +0.06(+0.66%)
Jun 20, 2018 9.488 9.648 9.456 9.616 211,509 +0.16(+1.69%)
Jun 19, 2018 9.488 9.568 9.361 9.456 141,209 -0.06(-0.67%)
Jun 18, 2018 9.361 9.552 9.329 9.520 143,829 +0.13(+1.36%)
Jun 15, 2018 9.472 9.233 9.393 276,544 +0.16(+1.73%)
Jun 14, 2018 9.233 9.297 9.105 9.233 384,821 +0.06(+0.70%)
Jun 13, 2018 9.265 9.297 9.105 9.169 170,504 -0.06(-0.69%)
Jun 12, 2018 9.425 9.584 9.201 9.233 163,540 -0.16(-1.70%)
Jun 11, 2018 9.744 9.744 9.361 9.393 122,694 -0.29(-2.97%)
Jun 08, 2018 9.680 9.744 9.616 9.680 112,883 +0.03(+0.33%)
Jun 07, 2018 9.584 9.744 9.584 9.648 202,705 +0.06(+0.67%)
Jun 06, 2018 9.425 9.584 306,353 -0.03(-0.33%)
Jun 05, 2018 9.776 9.776 9.520 9.616 222,198 -0.16(-1.63%)
Jun 04, 2018 9.872 9.936 9.776 9.776 103,303 -0.06(-0.65%)
Jun 01, 2018 9.872 9.904 9.744 9.840 205,823 +0.00(+0.00%)
May 31, 2018 9.872 9.872 9.552 9.840 168,398 -0.06(-0.65%)
May 30, 2018 9.744 9.968 9.744 9.904 176,802 +0.16(+1.64%)
May 29, 2018 9.776 9.936 9.680 9.744 276,896 -0.10(-0.97%)
May 25, 2018 9.840 9.840 9.840 0 +0.06(+0.65%)
May 24, 2018 9.776 9.840 9.680 9.776 65,382 +0.02(+0.16%)
May 23, 2018 9.697 9.792 9.538 9.760 110,577 +0.10(+0.98%)
May 22, 2018 9.697 9.728 9.570 9.665 101,078 +0.03(+0.33%)
May 21, 2018 9.633 9.712 9.602 9.633 143,796 +0.03(+0.33%)
May 18, 2018 9.665 9.728 9.538 9.602 150,366 -0.03(-0.33%)
May 17, 2018 9.380 9.665 9.380 9.633 354,470 +0.25(+2.70%)
May 16, 2018 9.285 9.380 9.190 9.380 128,640 +0.13(+1.37%)
May 15, 2018 9.063 9.348 9.063 9.253 147,449 +0.16(+1.74%)
May 14, 2018 9.221 9.285 9.079 9.095 263,613 -0.13(-1.37%)
May 11, 2018 9.221 9.380 9.158 9.221 93,697 +0.03(+0.34%)
May 10, 2018 9.095 9.253 9.063 9.190 310,792 +0.08(+0.87%)
May 09, 2018 9.221 9.253 9.047 9.110 229,733 -0.14(-1.54%)
May 08, 2018 9.126 9.316 9.031 9.253 128,675 +0.10(+1.04%)
May 07, 2018 9.158 9.269 9.031 9.158 187,438 -0.03(-0.34%)
May 04, 2018 9.063 9.348 9.063 9.190 80,062 +0.10(+1.05%)
May 03, 2018 9.158 9.237 9.031 9.095 124,669 -0.06(-0.69%)
May 02, 2018 9.221 9.316 9.126 9.158 178,981 -0.10(-1.03%)
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.