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

Spok Holdings Inc (NQ: SPOK )

14.95 -0.26 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 9.866 10.31 9.836 10.22 123,844 +0.35(+3.60%)
Apr 28, 2016 9.824 9.968 9.725 9.866 289,078 +0.11(+1.17%)
Apr 27, 2016 9.860 9.926 9.649 9.752 230,979 -0.05(-0.49%)
Apr 26, 2016 9.986 9.986 9.788 9.800 156,312 -0.10(-1.03%)
Apr 25, 2016 10.08 10.18 9.812 9.902 150,459 -0.12(-1.20%)
Apr 22, 2016 10.17 10.28 10.02 10.02 172,697 -0.11(-1.07%)
Apr 21, 2016 10.34 10.43 10.08 10.13 167,545 -0.18(-1.75%)
Apr 20, 2016 10.46 10.47 10.30 10.31 96,735 -0.10(-0.98%)
Apr 19, 2016 10.35 10.44 10.28 10.41 88,821 +0.09(+0.87%)
Apr 18, 2016 10.38 10.42 10.30 10.32 69,473 -0.07(-0.64%)
Apr 15, 2016 10.11 10.43 10.11 10.39 185,008 +0.23(+2.31%)
Apr 14, 2016 10.17 10.28 10.11 10.15 89,007 -0.06(-0.59%)
Apr 13, 2016 10.19 10.26 10.08 10.21 135,270 +0.02(+0.24%)
Apr 12, 2016 10.09 10.38 10.09 10.19 109,895 +0.08(+0.83%)
Apr 11, 2016 10.16 10.37 10.09 10.11 148,740 +0.00(+0.00%)
Apr 08, 2016 10.26 10.26 9.904 10.11 155,090 -0.05(-0.47%)
Apr 07, 2016 10.24 10.30 10.11 10.15 438,162 -0.13(-1.23%)
Apr 06, 2016 10.22 10.42 10.21 10.28 102,960 -0.04(-0.35%)
Apr 05, 2016 10.52 10.63 10.21 10.32 139,675 -0.32(-3.05%)
Apr 04, 2016 10.88 10.97 10.32 10.64 185,099 -0.27(-2.48%)
Apr 01, 2016 10.50 11.01 10.32 10.91 227,609 +0.38(+3.60%)
Mar 31, 2016 10.50 10.68 10.31 10.53 330,645 +0.02(+0.23%)
Mar 30, 2016 10.61 10.64 10.20 10.51 140,550 -0.01(-0.06%)
Mar 29, 2016 9.902 10.56 9.869 10.52 153,690 +0.60(+6.00%)
Mar 28, 2016 10.12 10.21 9.848 9.920 265,982 -0.16(-1.55%)
Mar 24, 2016 10.09 10.08 10.08 10.08 327,638 -0.01(-0.12%)
Mar 23, 2016 10.03 10.20 9.947 10.09 156,839 +0.05(+0.48%)
Mar 22, 2016 9.956 10.05 9.926 10.04 84,964 +0.02(+0.18%)
Mar 21, 2016 9.926 10.07 9.851 10.02 111,433 +0.02(+0.18%)
Mar 18, 2016 9.992 10.05 9.866 10.00 437,783 +0.08(+0.85%)
Mar 17, 2016 9.830 10.02 9.649 9.920 170,930 +0.14(+1.48%)
Mar 16, 2016 9.691 9.860 9.691 9.776 161,970 +0.09(+0.96%)
Mar 15, 2016 9.856 9.917 9.659 9.682 92,382 -0.21(-2.11%)
Mar 14, 2016 10.14 10.29 9.817 9.891 115,907 -0.19(-1.89%)
Mar 11, 2016 10.10 10.16 9.921 10.08 66,503 +0.08(+0.78%)
Mar 10, 2016 10.58 10.63 9.993 10.00 85,507 -0.56(-5.31%)
Mar 09, 2016 10.45 10.57 10.36 10.57 80,753 +0.20(+1.90%)
Mar 08, 2016 10.42 10.49 10.32 10.37 162,878 -0.14(-1.31%)
Mar 07, 2016 10.29 10.74 10.29 10.51 157,653 +0.25(+2.44%)
Mar 04, 2016 10.36 10.38 10.16 10.26 113,950 -0.16(-1.55%)
Mar 03, 2016 10.58 10.68 10.33 10.42 89,918 -0.18(-1.69%)
Mar 02, 2016 10.59 10.66 10.39 10.60 166,791 +0.01(+0.11%)
Mar 01, 2016 10.65 10.67 10.43 10.58 158,718 +0.01(+0.06%)
Feb 29, 2016 10.48 10.69 10.43 10.58 223,438 +0.07(+0.62%)
Feb 26, 2016 10.21 10.55 10.12 10.51 156,541 +0.34(+3.34%)
Feb 25, 2016 10.37 10.74 9.342 10.17 230,761 -0.29(-2.80%)
Feb 24, 2016 10.33 10.54 10.31 10.46 155,293 +0.04(+0.40%)
Feb 23, 2016 10.51 10.61 10.42 10.42 116,069 -0.06(-0.57%)
Feb 22, 2016 10.51 10.66 10.44 10.48 73,291 +0.06(+0.57%)
Feb 19, 2016 10.52 10.57 10.39 10.42 103,206 -0.10(-0.96%)
Feb 18, 2016 10.41 10.61 10.38 10.52 76,652 +0.11(+1.09%)
Feb 17, 2016 10.34 10.49 10.21 10.41 162,434 +0.11(+1.10%)
Feb 16, 2016 10.46 10.57 10.11 10.30 110,072 -0.13(-1.26%)
Feb 12, 2016 10.11 10.43 10.43 10.43 108,385 +0.19(+1.87%)
Feb 11, 2016 9.879 10.31 9.811 10.24 92,126 +0.20(+2.02%)
Feb 10, 2016 10.12 10.23 9.856 10.03 60,240 -0.01(-0.06%)
Feb 09, 2016 10.34 10.56 9.933 10.04 78,726 -0.35(-3.39%)
Feb 08, 2016 10.10 10.48 10.06 10.39 127,347 +0.19(+1.87%)
Feb 05, 2016 10.33 10.45 10.20 10.20 144,595 -0.20(-1.89%)
Feb 04, 2016 10.34 10.48 10.26 10.40 63,721 +0.01(+0.06%)
Feb 03, 2016 10.46 10.60 10.15 10.39 117,678 -0.04(-0.34%)
Feb 02, 2016 10.39 10.56 10.20 10.43 200,681 +0.03(+0.29%)
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.