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

Spok Holdings Inc (NQ: SPOK )

15.24 +0.17 (+1.16%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Sep 30, 2016 10.40 10.74 10.30 10.67 230,729 +0.31(+3.01%)
Sep 29, 2016 10.51 10.53 10.30 10.36 84,331 -0.20(-1.87%)
Sep 28, 2016 10.52 10.56 10.40 10.55 84,692 +0.06(+0.57%)
Sep 27, 2016 10.48 10.59 9.980 10.49 143,656 +0.05(+0.46%)
Sep 26, 2016 10.78 10.89 10.43 10.45 179,090 -0.42(-3.86%)
Sep 23, 2016 10.75 10.90 10.57 10.87 154,907 +0.11(+1.06%)
Sep 22, 2016 10.66 10.78 10.46 10.75 270,130 +0.05(+0.50%)
Sep 21, 2016 10.72 10.87 10.46 10.70 165,789 -0.06(-0.56%)
Sep 20, 2016 10.79 10.81 10.72 10.76 108,697 -0.02(-0.17%)
Sep 19, 2016 10.79 10.91 10.64 10.78 126,179 -0.01(-0.06%)
Sep 16, 2016 11.01 11.14 10.67 10.78 1,281,400 -0.23(-2.07%)
Sep 15, 2016 10.70 11.02 10.70 11.01 355,626 +0.33(+3.08%)
Sep 14, 2016 10.60 10.72 10.48 10.68 138,771 +0.06(+0.56%)
Sep 13, 2016 10.82 10.82 10.41 10.62 188,378 -0.21(-1.93%)
Sep 12, 2016 9.962 10.84 9.962 10.83 327,934 +0.93(+9.37%)
Sep 09, 2016 10.12 10.12 9.890 9.902 99,942 -0.29(-2.82%)
Sep 08, 2016 10.22 10.23 10.03 10.19 79,044 -0.02(-0.23%)
Sep 07, 2016 10.00 10.23 9.986 10.21 156,323 +0.18(+1.79%)
Sep 06, 2016 10.00 10.17 9.878 10.03 86,442 +0.08(+0.84%)
Sep 02, 2016 9.848 9.950 9.950 9.950 85,858 +0.17(+1.71%)
Sep 01, 2016 9.968 10.01 9.722 9.782 305,207 -0.13(-1.27%)
Aug 31, 2016 9.968 10.29 9.878 9.908 165,482 -0.08(-0.78%)
Aug 30, 2016 10.08 10.17 9.950 9.986 104,214 -0.10(-1.01%)
Aug 29, 2016 10.01 10.11 9.902 10.09 214,782 +0.13(+1.26%)
Aug 26, 2016 9.992 10.04 9.878 9.962 80,719 -0.06(-0.60%)
Aug 25, 2016 9.896 10.02 9.860 10.02 93,824 +0.08(+0.84%)
Aug 24, 2016 9.998 10.01 9.914 9.938 86,721 -0.02(-0.18%)
Aug 23, 2016 9.986 10.15 9.878 9.956 113,589 +0.03(+0.30%)
Aug 22, 2016 9.962 9.980 9.878 9.926 124,489 -0.09(-0.90%)
Aug 19, 2016 10.00 10.02 9.764 10.02 183,519 +0.02(+0.24%)
Aug 18, 2016 9.986 10.02 9.854 9.992 128,145 +0.04(+0.42%)
Aug 17, 2016 9.950 10.10 9.878 9.950 241,000 -0.07(-0.75%)
Aug 16, 2016 10.01 10.06 9.906 10.02 293,108 +0.00(+0.00%)
Aug 15, 2016 9.894 10.12 9.840 10.02 234,730 +0.15(+1.50%)
Aug 12, 2016 10.15 10.15 9.805 9.876 192,847 -0.29(-2.81%)
Aug 11, 2016 10.38 10.43 10.14 10.16 174,702 -0.17(-1.61%)
Aug 10, 2016 10.52 10.52 10.31 10.33 118,895 -0.15(-1.42%)
Aug 09, 2016 10.52 10.60 10.45 10.48 69,221 -0.01(-0.06%)
Aug 08, 2016 10.60 10.61 10.44 10.48 188,004 -0.11(-1.01%)
Aug 05, 2016 10.70 10.77 10.55 10.59 114,490 -0.04(-0.34%)
Aug 04, 2016 10.80 10.81 10.60 10.62 83,028 -0.19(-1.76%)
Aug 03, 2016 10.85 10.95 10.64 10.81 132,190 -0.04(-0.38%)
Aug 02, 2016 11.03 11.08 10.72 10.86 185,661 -0.15(-1.40%)
Aug 01, 2016 10.97 11.06 10.86 11.01 80,366 +0.03(+0.27%)
Jul 29, 2016 10.93 11.02 10.78 10.98 204,339 +0.05(+0.49%)
Jul 28, 2016 11.49 11.80 10.77 10.93 166,439 -0.67(-5.79%)
Jul 27, 2016 11.34 11.62 11.15 11.60 201,525 +0.31(+2.79%)
Jul 26, 2016 11.42 11.49 11.25 11.28 171,047 -0.15(-1.30%)
Jul 25, 2016 11.41 11.54 11.38 11.43 166,569 -0.02(-0.21%)
Jul 22, 2016 10.96 11.70 10.72 11.46 194,003 +0.57(+5.24%)
Jul 21, 2016 11.56 11.56 10.84 10.89 353,466 -0.64(-5.57%)
Jul 20, 2016 11.65 11.67 11.51 11.53 87,091 -0.14(-1.17%)
Jul 19, 2016 11.87 11.88 11.65 11.66 72,847 -0.15(-1.26%)
Jul 18, 2016 11.83 11.87 11.39 11.81 137,878 -0.04(-0.35%)
Jul 15, 2016 12.03 12.09 11.84 11.85 165,797 -0.10(-0.84%)
Jul 14, 2016 12.27 12.39 11.94 11.96 78,421 -0.26(-2.14%)
Jul 13, 2016 12.26 12.45 12.13 12.22 186,534 +0.01(+0.05%)
Jul 12, 2016 12.25 12.45 12.12 12.21 237,979 +0.06(+0.49%)
Jul 11, 2016 11.78 12.21 11.63 12.15 329,562 +0.42(+3.54%)
Jul 08, 2016 11.51 11.74 11.46 11.74 108,480 +0.27(+2.39%)
Jul 07, 2016 11.61 11.61 11.33 11.46 66,508 -0.03(-0.26%)
Jul 05, 2016 11.33 11.58 11.27 11.49 139,987 +0.15(+1.31%)
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.