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 30, 2018 9.729 9.988 9.503 9.632 211,955 -0.06(-0.67%)
Apr 27, 2018 10.02 10.08 9.632 9.697 144,820 -0.36(-3.54%)
Apr 26, 2018 9.665 10.15 9.665 10.05 156,779 +0.13(+1.30%)
Apr 25, 2018 9.826 10.02 9.826 9.923 179,632 +0.03(+0.33%)
Apr 24, 2018 9.826 10.02 9.697 9.891 193,710 +0.10(+0.99%)
Apr 23, 2018 9.956 9.988 9.665 9.794 113,187 -0.19(-1.94%)
Apr 20, 2018 9.826 10.02 9.826 9.988 110,633 +0.13(+1.31%)
Apr 19, 2018 9.956 9.988 9.826 9.859 241,937 -0.06(-0.65%)
Apr 18, 2018 10.15 10.15 9.891 9.923 128,397 -0.23(-2.23%)
Apr 17, 2018 9.988 10.25 9.956 10.15 131,382 +0.23(+2.28%)
Apr 16, 2018 9.956 9.988 9.891 9.923 134,134 +0.00(+0.00%)
Apr 13, 2018 9.891 9.988 9.697 9.923 84,661 +0.03(+0.33%)
Apr 12, 2018 10.18 10.18 9.219 9.891 152,214 -0.23(-2.24%)
Apr 11, 2018 9.988 10.15 9.154 10.12 85,601 +0.13(+1.29%)
Apr 10, 2018 9.956 10.18 9.826 9.988 105,698 +0.10(+0.98%)
Apr 09, 2018 9.988 10.12 9.859 9.891 93,715 -0.13(-1.29%)
Apr 06, 2018 10.02 10.15 9.956 10.02 92,128 -0.06(-0.64%)
Apr 05, 2018 9.762 10.08 9.697 10.08 145,276 +0.39(+4.00%)
Apr 04, 2018 9.568 9.956 9.568 9.697 331,744 +0.03(+0.33%)
Apr 03, 2018 9.503 9.826 9.406 9.665 277,477 +0.23(+2.40%)
Apr 02, 2018 9.697 9.891 9.245 9.438 330,931 -0.23(-2.34%)
Mar 29, 2018 9.665 9.665 9.665 0 -0.10(-0.99%)
Mar 28, 2018 9.697 10.15 9.535 9.762 298,038 +0.10(+1.00%)
Mar 27, 2018 9.826 9.988 9.503 9.665 161,118 -0.10(-0.99%)
Mar 26, 2018 10.05 10.05 9.681 9.762 202,468 -0.19(-1.95%)
Mar 23, 2018 10.15 10.26 9.891 9.956 149,091 -0.13(-1.28%)
Mar 22, 2018 10.12 10.31 10.05 10.08 159,953 -0.13(-1.27%)
Mar 21, 2018 10.12 10.41 9.891 10.21 190,168 +0.10(+0.96%)
Mar 20, 2018 10.08 10.25 9.923 10.12 194,630 +0.06(+0.64%)
Mar 19, 2018 9.923 10.15 9.535 10.05 441,053 -0.06(-0.64%)
Mar 16, 2018 9.115 10.12 9.115 10.12 1,625,048 +1.03(+11.39%)
Mar 15, 2018 9.503 9.568 9.018 9.083 341,780 -0.31(-3.27%)
Mar 14, 2018 9.614 9.710 9.358 9.390 307,802 -0.19(-2.01%)
Mar 13, 2018 9.646 9.646 9.553 9.582 153,814 +0.02(+0.17%)
Mar 12, 2018 10.13 10.13 9.134 9.566 348,552 -0.59(-5.84%)
Mar 09, 2018 10.32 10.35 10.08 10.16 192,205 -0.13(-1.25%)
Mar 08, 2018 10.26 10.35 10.19 10.29 317,445 +0.06(+0.63%)
Mar 07, 2018 10.03 10.32 10.03 10.22 134,518 +0.13(+1.27%)
Mar 06, 2018 10.19 10.29 9.999 10.10 97,436 -0.03(-0.32%)
Mar 05, 2018 10.13 10.32 9.967 10.13 120,790 -0.06(-0.63%)
Mar 02, 2018 10.06 10.29 9.871 10.19 218,093 +0.03(+0.32%)
Mar 01, 2018 10.26 10.26 9.037 10.16 245,301 +0.19(+1.93%)
Feb 28, 2018 9.518 10.16 9.390 9.967 681,323 +0.45(+4.71%)
Feb 27, 2018 9.582 9.807 9.486 9.518 165,896 -0.13(-1.33%)
Feb 26, 2018 9.198 9.839 9.198 9.646 141,696 +0.45(+4.88%)
Feb 23, 2018 9.005 9.230 8.989 9.198 140,840 +0.22(+2.50%)
Feb 22, 2018 8.973 9.065 8.877 8.973 77,205 +0.06(+0.72%)
Feb 21, 2018 9.166 9.217 8.909 8.909 95,520 -0.26(-2.80%)
Feb 20, 2018 9.326 9.358 9.134 9.166 116,814 -0.19(-2.05%)
Feb 16, 2018 9.358 9.358 9.358 0 +0.03(+0.34%)
Feb 15, 2018 9.102 9.342 9.102 9.326 91,493 +0.22(+2.46%)
Feb 14, 2018 8.845 9.102 8.813 9.102 100,322 +0.19(+2.16%)
Feb 13, 2018 9.037 9.102 8.877 8.909 91,736 -0.16(-1.77%)
Feb 12, 2018 9.005 9.198 8.861 9.069 152,443 +0.08(+0.89%)
Feb 09, 2018 9.102 9.150 8.877 8.989 145,993 -0.02(-0.18%)
Feb 08, 2018 9.134 9.198 8.973 9.005 108,634 -0.16(-1.75%)
Feb 07, 2018 9.230 9.230 9.134 9.166 64,057 -0.10(-1.04%)
Feb 06, 2018 9.166 9.358 9.037 9.262 90,259 -0.13(-1.37%)
Feb 05, 2018 9.646 9.839 9.326 9.390 85,769 -0.29(-2.98%)
Feb 02, 2018 9.807 9.871 9.646 9.678 71,084 -0.26(-2.58%)
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.