Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2018 9.664 9.853 9.508 9.790 126,328 +0.19(+1.96%)
Jan 30, 2018 9.633 9.633 9.602 9.602 90,827 -0.13(-1.29%)
Jan 29, 2018 9.915 9.915 9.696 9.727 61,378 -0.19(-1.90%)
Jan 26, 2018 9.664 9.915 9.539 9.915 100,404 +0.28(+2.93%)
Jan 25, 2018 9.508 9.696 9.445 9.633 202,845 +0.22(+2.33%)
Jan 24, 2018 9.539 9.570 9.382 9.413 90,466 -0.16(-1.64%)
Jan 23, 2018 9.664 9.664 9.492 9.570 51,167 -0.06(-0.65%)
Jan 22, 2018 9.602 9.759 9.539 9.633 86,635 +0.00(+0.00%)
Jan 19, 2018 9.664 9.759 9.570 9.633 94,414 -0.06(-0.65%)
Jan 18, 2018 9.570 9.759 9.508 9.696 92,091 +0.16(+1.64%)
Jan 17, 2018 9.664 9.696 9.445 9.539 61,525 -0.06(-0.65%)
Jan 16, 2018 9.821 9.978 9.508 9.602 95,409 -0.22(-2.24%)
Jan 12, 2018 9.821 9.821 9.821 0 +0.28(+2.96%)
Jan 11, 2018 9.382 9.570 9.382 9.539 81,209 +0.13(+1.33%)
Jan 10, 2018 9.539 9.696 9.382 9.413 95,971 -0.16(-1.64%)
Jan 09, 2018 9.884 10.10 9.570 9.570 97,319 -0.31(-3.17%)
Jan 08, 2018 9.853 10.01 9.727 9.884 84,806 -0.03(-0.32%)
Jan 05, 2018 10.10 10.17 9.853 9.915 67,161 -0.19(-1.86%)
Jan 04, 2018 9.759 10.20 9.633 10.10 144,186 +0.41(+4.21%)
Jan 03, 2018 9.602 9.884 9.508 9.696 113,958 +0.06(+0.65%)
Jan 02, 2018 9.853 9.853 9.445 9.633 198,245 -0.19(-1.92%)
Dec 29, 2017 9.821 9.821 9.821 0 -0.19(-1.88%)
Dec 28, 2017 9.915 10.01 9.915 10.01 41,286 +0.09(+0.95%)
Dec 27, 2017 10.07 10.14 9.853 9.915 66,041 -0.19(-1.86%)
Dec 26, 2017 10.20 10.01 10.10 57,160 +0.09(+0.94%)
Dec 22, 2017 9.884 10.10 9.884 10.01 86,284 +0.06(+0.63%)
Dec 21, 2017 10.04 10.10 9.915 9.947 89,511 -0.03(-0.31%)
Dec 20, 2017 10.07 10.10 9.915 9.978 83,673 +0.00(+0.00%)
Dec 19, 2017 10.07 10.32 9.727 9.978 167,927 -0.13(-1.24%)
Dec 18, 2017 10.01 10.42 10.01 10.10 166,138 +0.19(+1.90%)
Dec 15, 2017 9.759 10.10 9.759 9.915 1,113,294 +0.16(+1.61%)
Dec 14, 2017 10.04 10.23 9.711 9.759 177,123 -0.25(-2.51%)
Dec 13, 2017 9.696 10.23 9.696 10.01 198,720 +0.28(+2.90%)
Dec 12, 2017 9.853 9.978 9.727 9.727 155,815 -0.16(-1.59%)
Dec 11, 2017 9.978 10.32 9.774 9.884 208,762 -0.13(-1.25%)
Dec 08, 2017 9.884 10.14 9.790 10.01 150,071 +0.13(+1.27%)
Dec 07, 2017 10.01 10.10 9.664 9.884 408,467 -0.19(-1.87%)
Dec 06, 2017 10.67 10.78 9.978 10.07 292,065 -0.60(-5.59%)
Dec 05, 2017 10.79 11.01 10.61 10.67 209,230 -0.09(-0.88%)
Dec 04, 2017 11.11 11.11 10.73 10.76 141,501 -0.25(-2.28%)
Dec 01, 2017 11.05 11.30 10.67 11.01 135,258 +0.03(+0.29%)
Nov 30, 2017 11.55 11.55 10.95 10.98 184,892 -0.47(-4.11%)
Nov 29, 2017 11.55 11.83 11.33 11.45 137,687 -0.09(-0.81%)
Nov 28, 2017 11.45 11.48 11.20 11.55 173,995 +0.16(+1.38%)
Nov 27, 2017 11.55 11.64 11.36 11.39 133,501 -0.19(-1.63%)
Nov 24, 2017 11.42 11.58 11.26 11.58 69,218 +0.19(+1.65%)
Nov 22, 2017 11.26 11.55 11.14 11.39 195,705 +0.13(+1.11%)
Nov 21, 2017 10.92 11.30 10.79 11.26 155,957 +0.31(+2.87%)
Nov 20, 2017 10.64 10.95 10.64 10.95 103,860 +0.22(+2.05%)
Nov 17, 2017 10.57 10.89 10.51 10.73 108,206 +0.09(+0.88%)
Nov 16, 2017 10.42 10.76 10.38 10.64 131,345 +0.27(+2.57%)
Nov 15, 2017 10.49 10.62 10.31 10.37 160,863 -0.16(-1.48%)
Nov 14, 2017 9.997 10.78 9.950 10.53 516,437 +0.44(+4.32%)
Nov 13, 2017 9.997 10.12 9.950 10.09 78,174 +0.03(+0.31%)
Nov 10, 2017 9.934 10.17 9.934 10.06 97,481 +0.09(+0.94%)
Nov 09, 2017 9.841 10.12 9.841 9.966 89,577 +0.03(+0.31%)
Nov 08, 2017 10.21 10.26 9.872 9.934 151,765 -0.34(-3.33%)
Nov 07, 2017 10.25 10.34 9.934 10.28 198,568 +0.00(+0.00%)
Nov 06, 2017 10.06 10.31 9.748 10.28 179,733 +0.19(+1.85%)
Nov 03, 2017 10.40 10.40 9.685 10.09 226,969 -0.28(-2.70%)
Nov 02, 2017 10.71 10.82 10.31 10.37 169,617 -0.44(-4.03%)
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.