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 (%)
Nov 28, 2014 9.257 9.526 9.051 9.080 64,360 -0.21(-2.22%)
Nov 26, 2014 9.189 9.286 9.286 9.286 81,398 +0.07(+0.75%)
Nov 25, 2014 9.349 9.349 8.811 9.217 129,433 -0.09(-0.92%)
Nov 24, 2014 9.309 9.360 9.171 9.303 86,011 +0.05(+0.49%)
Nov 21, 2014 9.418 9.532 9.211 9.257 83,845 +0.01(+0.12%)
Nov 20, 2014 8.937 9.257 8.788 9.246 72,252 +0.25(+2.74%)
Nov 19, 2014 9.332 9.337 8.977 9.000 70,034 -0.37(-3.97%)
Nov 18, 2014 9.418 9.532 9.263 9.372 95,183 -0.03(-0.37%)
Nov 17, 2014 9.566 9.606 9.332 9.406 71,379 -0.13(-1.38%)
Nov 14, 2014 9.543 9.863 9.418 9.538 82,394 -0.04(-0.42%)
Nov 13, 2014 9.601 9.818 9.543 9.578 68,662 -0.03(-0.36%)
Nov 12, 2014 9.566 9.664 9.475 9.612 88,418 -0.01(-0.06%)
Nov 11, 2014 9.635 9.687 9.601 9.618 89,447 -0.02(-0.18%)
Nov 10, 2014 9.309 9.641 9.309 9.635 135,975 +0.30(+3.25%)
Nov 07, 2014 9.343 9.389 9.194 9.332 75,330 -0.05(-0.49%)
Nov 06, 2014 9.366 9.429 9.172 9.377 66,636 +0.05(+0.49%)
Nov 05, 2014 9.189 9.383 8.988 9.332 84,900 +0.17(+1.88%)
Nov 04, 2014 8.919 9.223 8.919 9.160 131,250 +0.23(+2.63%)
Nov 03, 2014 9.200 9.297 8.719 8.925 196,225 -0.37(-4.00%)
Oct 31, 2014 9.051 9.440 8.677 9.297 295,172 +0.46(+5.25%)
Oct 30, 2014 8.192 8.902 8.192 8.834 240,436 +0.48(+5.76%)
Oct 29, 2014 8.513 8.513 8.513 8.353 110,020 -0.13(-1.49%)
Oct 28, 2014 7.872 8.479 7.620 8.479 142,457 +0.60(+7.63%)
Oct 27, 2014 7.866 7.935 7.883 7.878 42,798 -0.01(-0.07%)
Oct 24, 2014 8.066 8.066 7.866 7.883 59,661 -0.15(-1.92%)
Oct 23, 2014 7.963 8.164 7.803 8.038 82,490 +0.17(+2.11%)
Oct 22, 2014 7.815 8.015 7.574 7.872 115,639 +0.05(+0.66%)
Oct 21, 2014 7.643 7.849 7.580 7.820 93,826 +0.18(+2.32%)
Oct 20, 2014 7.717 7.774 7.517 7.643 116,880 -0.09(-1.11%)
Oct 17, 2014 8.101 8.101 7.723 7.729 130,427 -0.26(-3.23%)
Oct 16, 2014 7.975 8.187 7.706 7.986 117,624 -0.06(-0.71%)
Oct 15, 2014 7.872 8.124 7.477 8.044 167,755 -0.10(-1.26%)
Oct 14, 2014 7.895 8.158 7.482 8.147 110,455 +0.26(+3.34%)
Oct 13, 2014 7.620 8.009 7.593 7.883 116,675 +0.18(+2.38%)
Oct 10, 2014 7.689 7.906 7.677 7.700 91,788 -0.12(-1.54%)
Oct 09, 2014 7.872 7.946 7.586 7.820 160,115 -0.05(-0.65%)
Oct 08, 2014 7.442 7.969 7.425 7.872 162,155 +0.38(+5.12%)
Oct 07, 2014 7.460 7.580 7.460 7.488 93,143 -0.05(-0.68%)
Oct 06, 2014 7.517 7.614 7.454 7.540 87,267 +0.01(+0.15%)
Oct 03, 2014 7.729 7.746 7.511 7.528 113,957 -0.09(-1.13%)
Oct 02, 2014 7.603 7.746 7.545 7.614 125,830 -0.01(-0.15%)
Oct 01, 2014 7.408 7.660 7.402 7.626 237,127 +0.18(+2.38%)
Sep 30, 2014 7.517 7.591 7.442 7.448 246,762 -0.09(-1.21%)
Sep 29, 2014 7.763 7.803 7.511 7.540 132,660 -0.29(-3.66%)
Sep 26, 2014 7.763 8.024 7.757 7.826 108,315 +0.06(+0.81%)
Sep 25, 2014 7.998 8.044 7.729 7.763 163,446 -0.22(-2.73%)
Sep 24, 2014 8.038 8.167 7.832 7.981 106,785 -0.07(-0.92%)
Sep 23, 2014 8.410 8.439 8.044 8.055 155,175 -0.35(-4.22%)
Sep 22, 2014 8.192 8.473 8.192 8.410 120,771 +0.19(+2.30%)
Sep 19, 2014 8.032 8.467 8.032 8.221 623,038 +0.18(+2.28%)
Sep 18, 2014 8.273 8.273 7.998 8.038 148,908 -0.17(-2.02%)
Sep 17, 2014 8.273 8.273 8.158 8.204 136,289 -0.11(-1.31%)
Sep 16, 2014 8.364 8.582 8.290 8.313 151,187 -0.09(-1.09%)
Sep 15, 2014 8.885 9.217 8.404 8.404 171,582 -1.15(-12.04%)
Sep 12, 2014 8.467 9.561 8.284 9.555 604,213 +1.14(+13.61%)
Sep 11, 2014 8.341 8.450 8.307 8.410 53,665 +0.02(+0.27%)
Sep 10, 2014 8.404 8.416 8.370 8.387 37,293 -0.03(-0.34%)
Sep 09, 2014 8.461 8.530 8.370 8.416 65,803 -0.07(-0.88%)
Sep 08, 2014 8.444 8.530 8.444 8.490 52,643 +0.02(+0.20%)
Sep 05, 2014 8.404 8.565 8.404 8.473 58,404 +0.02(+0.27%)
Sep 04, 2014 8.433 8.433 8.433 8.450 63,349 +0.06(+0.75%)
Sep 03, 2014 8.524 8.559 8.344 8.387 139,661 -0.14(-1.68%)
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.