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 (%)
Aug 30, 2019 7.660 7.967 7.660 7.847 207,994 +0.17(+2.26%)
Aug 29, 2019 7.706 7.867 7.673 7.673 161,694 +0.01(+0.09%)
Aug 28, 2019 7.600 7.860 7.600 7.666 185,469 +0.03(+0.35%)
Aug 27, 2019 7.934 8.221 7.626 7.640 239,615 -0.27(-3.46%)
Aug 26, 2019 7.967 8.114 7.880 7.914 161,151 +0.00(+0.00%)
Aug 23, 2019 7.960 8.241 7.887 7.914 188,078 -0.14(-1.74%)
Aug 22, 2019 8.087 8.274 8.054 8.054 152,594 -0.01(-0.08%)
Aug 21, 2019 8.094 8.122 7.980 8.060 161,131 +0.05(+0.58%)
Aug 20, 2019 7.967 8.207 7.847 8.014 195,119 +0.03(+0.33%)
Aug 19, 2019 7.713 8.161 7.713 7.987 273,296 +0.33(+4.27%)
Aug 16, 2019 7.600 7.690 7.426 7.660 1,885,425 +0.07(+0.88%)
Aug 15, 2019 7.780 7.853 7.560 7.593 398,881 -0.15(-1.94%)
Aug 14, 2019 7.809 7.859 7.684 7.743 373,312 -0.17(-2.09%)
Aug 13, 2019 7.644 8.179 7.552 7.908 383,444 +0.22(+2.83%)
Aug 12, 2019 7.697 7.770 7.581 7.690 346,183 -0.02(-0.26%)
Aug 09, 2019 7.902 7.941 7.704 7.710 310,586 -0.21(-2.67%)
Aug 08, 2019 7.922 7.981 7.862 7.922 204,937 +0.03(+0.42%)
Aug 07, 2019 8.034 8.060 7.875 7.889 188,667 -0.20(-2.45%)
Aug 06, 2019 8.126 8.219 7.935 8.087 269,214 +0.00(+0.00%)
Aug 05, 2019 8.060 8.133 7.941 8.087 261,368 -0.01(-0.16%)
Aug 02, 2019 7.882 8.146 7.842 8.100 307,862 +0.13(+1.57%)
Aug 01, 2019 8.582 8.629 7.882 7.974 783,190 -0.61(-7.08%)
Jul 31, 2019 9.355 9.375 8.496 8.582 438,130 -0.74(-7.94%)
Jul 30, 2019 9.573 9.666 9.316 9.322 135,689 -0.24(-2.56%)
Jul 29, 2019 9.838 9.838 9.560 9.567 104,511 -0.29(-2.95%)
Jul 26, 2019 9.738 9.930 9.329 9.857 122,751 +0.13(+1.29%)
Jul 25, 2019 9.772 9.950 9.372 9.732 203,379 -0.03(-0.34%)
Jul 24, 2019 9.289 9.785 9.250 9.765 188,117 +0.44(+4.67%)
Jul 23, 2019 9.316 9.402 9.005 9.329 288,326 +0.00(+0.00%)
Jul 22, 2019 9.712 9.712 9.276 9.329 249,538 -0.32(-3.35%)
Jul 19, 2019 9.778 9.957 9.626 9.653 116,243 -0.18(-1.81%)
Jul 18, 2019 9.844 9.937 9.686 9.831 64,988 -0.06(-0.60%)
Jul 17, 2019 9.910 9.917 9.778 9.890 117,040 +0.01(+0.13%)
Jul 16, 2019 10.03 10.03 9.795 9.877 114,573 -0.16(-1.58%)
Jul 15, 2019 10.21 10.21 10.02 10.04 60,702 -0.14(-1.36%)
Jul 12, 2019 10.21 10.21 10.12 10.17 117,756 +0.00(+0.00%)
Jul 11, 2019 10.11 10.29 10.02 10.17 128,601 +0.09(+0.85%)
Jul 10, 2019 10.16 10.19 10.05 10.09 115,079 +0.02(+0.20%)
Jul 09, 2019 10.13 10.17 10.00 10.07 102,251 -0.07(-0.72%)
Jul 08, 2019 10.12 10.24 10.12 10.14 49,818 -0.09(-0.84%)
Jul 05, 2019 10.06 10.24 10.03 10.23 74,922 +0.22(+2.25%)
Jul 03, 2019 10.06 10.06 9.937 10.00 23,309 -0.05(-0.53%)
Jul 02, 2019 10.12 10.15 9.990 10.06 83,891 -0.01(-0.07%)
Jul 01, 2019 9.970 10.07 9.851 10.06 120,986 +0.13(+1.26%)
Jun 28, 2019 9.943 10.19 9.818 9.937 246,411 +0.01(+0.13%)
Jun 27, 2019 9.970 9.983 9.725 9.923 117,016 +0.01(+0.13%)
Jun 26, 2019 9.850 9.966 9.850 9.910 188,103 +0.17(+1.69%)
Jun 25, 2019 9.653 9.805 9.603 9.745 163,672 +0.10(+1.03%)
Jun 24, 2019 9.547 9.864 9.547 9.646 239,353 +0.10(+1.04%)
Jun 21, 2019 9.752 9.752 9.487 9.547 309,527 -0.26(-2.63%)
Jun 20, 2019 10.02 10.13 9.765 9.805 118,751 -0.16(-1.59%)
Jun 19, 2019 9.930 9.983 9.781 9.963 91,609 +0.03(+0.27%)
Jun 18, 2019 9.864 9.943 9.748 9.937 135,579 +0.15(+1.48%)
Jun 17, 2019 9.553 9.798 9.553 9.791 185,067 +0.18(+1.93%)
Jun 14, 2019 9.600 9.692 9.501 9.606 86,425 -0.01(-0.07%)
Jun 13, 2019 9.560 9.725 9.487 9.613 127,930 +0.10(+1.04%)
Jun 12, 2019 9.613 9.686 9.487 9.514 125,698 -0.06(-0.62%)
Jun 11, 2019 9.758 9.957 9.553 9.573 150,011 -0.15(-1.56%)
Jun 10, 2019 9.811 9.864 9.659 9.725 102,511 -0.08(-0.81%)
Jun 07, 2019 9.798 9.963 9.732 9.805 79,311 +0.05(+0.47%)
Jun 06, 2019 10.08 10.12 9.725 9.758 111,054 -0.28(-2.77%)
Jun 05, 2019 10.13 10.59 9.923 10.04 151,700 -0.12(-1.17%)
Jun 04, 2019 10.30 10.38 10.06 10.15 115,463 -0.09(-0.84%)
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.