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

Spok Holdings Inc (NQ: SPOK )

15.20 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2015 10.95 10.71 10.71 10.71 236,111 -0.28(-2.55%)
Dec 30, 2015 10.95 10.99 10.83 10.99 67,202 +0.06(+0.53%)
Dec 29, 2015 11.09 11.09 10.74 10.93 78,902 -0.12(-1.06%)
Dec 28, 2015 11.12 11.12 10.89 11.05 94,973 -0.03(-0.26%)
Dec 24, 2015 10.87 11.08 11.08 11.08 66,042 +0.18(+1.61%)
Dec 23, 2015 10.94 10.95 10.73 10.90 78,856 +0.05(+0.43%)
Dec 22, 2015 10.41 10.91 10.39 10.85 202,424 +0.48(+4.62%)
Dec 21, 2015 9.848 10.42 9.848 10.37 160,294 +0.53(+5.34%)
Dec 18, 2015 9.673 9.948 9.661 9.848 773,903 +0.11(+1.14%)
Dec 17, 2015 9.825 9.918 9.644 9.737 169,287 -0.09(-0.89%)
Dec 16, 2015 9.737 9.854 9.445 9.825 178,776 +0.16(+1.69%)
Dec 15, 2015 9.802 9.831 9.644 9.661 204,974 -0.13(-1.31%)
Dec 14, 2015 9.901 10.01 9.743 9.790 122,644 -0.13(-1.30%)
Dec 11, 2015 9.942 10.20 9.789 9.918 108,789 -0.26(-2.58%)
Dec 10, 2015 10.24 10.49 10.15 10.18 114,185 -0.09(-0.85%)
Dec 09, 2015 10.56 10.63 10.23 10.27 119,737 -0.36(-3.36%)
Dec 08, 2015 10.39 11.01 10.32 10.63 192,037 +0.02(+0.16%)
Dec 07, 2015 10.72 10.78 10.53 10.61 70,157 -0.08(-0.77%)
Dec 04, 2015 10.76 10.87 10.60 10.69 67,824 -0.02(-0.22%)
Dec 03, 2015 10.89 11.10 10.71 10.71 100,540 -0.11(-0.97%)
Dec 02, 2015 10.72 11.02 10.72 10.82 289,232 +0.03(+0.27%)
Dec 01, 2015 10.84 10.91 10.56 10.79 170,616 -0.01(-0.05%)
Nov 30, 2015 10.86 11.03 10.68 10.80 153,127 -0.06(-0.59%)
Nov 27, 2015 10.62 10.89 10.58 10.86 29,194 +0.18(+1.64%)
Nov 25, 2015 10.69 10.68 10.68 10.68 53,724 -0.04(-0.33%)
Nov 24, 2015 10.58 10.80 10.35 10.72 83,987 +0.12(+1.16%)
Nov 23, 2015 10.87 10.96 10.51 10.60 57,631 -0.24(-2.21%)
Nov 20, 2015 10.95 11.03 10.76 10.84 111,195 -0.05(-0.43%)
Nov 19, 2015 10.91 11.05 10.72 10.88 76,784 -0.01(-0.05%)
Nov 18, 2015 10.35 10.97 10.23 10.89 155,649 +0.54(+5.25%)
Nov 17, 2015 10.20 10.46 10.10 10.35 79,891 +0.15(+1.43%)
Nov 16, 2015 10.02 10.23 9.965 10.20 82,671 +0.20(+1.99%)
Nov 13, 2015 10.00 10.20 9.966 10.00 110,189 -0.10(-0.97%)
Nov 12, 2015 10.18 10.25 10.04 10.10 70,283 -0.12(-1.18%)
Nov 11, 2015 10.42 10.59 10.20 10.22 134,845 -0.21(-1.99%)
Nov 10, 2015 10.29 10.48 10.12 10.43 106,979 +0.11(+1.06%)
Nov 09, 2015 10.46 10.46 10.20 10.32 66,928 -0.20(-1.86%)
Nov 06, 2015 10.44 10.51 10.32 10.51 81,977 +0.01(+0.11%)
Nov 05, 2015 10.52 10.63 10.26 10.50 83,785 +0.01(+0.05%)
Nov 04, 2015 10.65 10.76 10.36 10.50 82,711 -0.03(-0.33%)
Nov 03, 2015 10.37 10.57 10.22 10.53 211,010 +0.10(+0.94%)
Nov 02, 2015 10.25 10.51 10.25 10.43 162,271 +0.05(+0.44%)
Oct 30, 2015 10.49 10.62 10.32 10.39 201,929 -0.06(-0.55%)
Oct 29, 2015 10.66 10.90 10.33 10.44 163,610 -0.19(-1.79%)
Oct 28, 2015 10.07 10.66 10.07 10.63 198,964 +0.64(+6.40%)
Oct 27, 2015 10.08 10.21 9.902 9.995 111,597 -0.14(-1.42%)
Oct 26, 2015 10.22 10.26 10.07 10.14 98,076 -0.07(-0.73%)
Oct 23, 2015 10.20 10.27 9.626 10.21 127,382 +0.07(+0.74%)
Oct 22, 2015 10.13 10.23 10.05 10.14 126,547 +0.09(+0.86%)
Oct 21, 2015 10.16 10.22 9.973 10.05 110,936 -0.05(-0.46%)
Oct 20, 2015 9.908 10.22 9.850 10.10 154,258 +0.18(+1.80%)
Oct 19, 2015 9.741 10.04 9.689 9.920 102,030 +0.16(+1.65%)
Oct 16, 2015 9.850 9.953 9.660 9.758 98,612 -0.05(-0.53%)
Oct 15, 2015 9.511 9.874 9.367 9.810 205,084 +0.26(+2.78%)
Oct 14, 2015 9.706 9.781 9.441 9.545 154,951 -0.16(-1.66%)
Oct 13, 2015 9.718 9.868 9.678 9.706 77,302 -0.09(-0.88%)
Oct 12, 2015 9.741 9.902 9.614 9.793 101,379 +0.10(+1.07%)
Oct 09, 2015 9.989 9.989 9.603 9.689 128,719 -0.25(-2.55%)
Oct 08, 2015 9.522 9.954 9.522 9.943 89,002 +0.41(+4.29%)
Oct 07, 2015 9.436 9.623 9.418 9.534 236,631 +0.09(+0.91%)
Oct 06, 2015 9.430 9.614 9.395 9.447 100,070 +0.00(+0.00%)
Oct 05, 2015 9.297 9.539 9.297 9.447 107,505 +0.28(+3.02%)
Oct 02, 2015 9.136 9.303 8.975 9.171 252,210 -0.04(-0.44%)
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.