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 (%)
May 31, 2019 10.27 10.35 10.07 10.21 210,841 -0.22(-2.15%)
May 30, 2019 10.45 10.50 10.29 10.43 188,481 -0.01(-0.13%)
May 29, 2019 10.50 10.56 10.40 10.45 292,667 -0.12(-1.13%)
May 28, 2019 10.73 10.75 10.51 10.56 281,318 -0.20(-1.84%)
May 24, 2019 10.80 10.88 10.68 10.76 153,779 -0.05(-0.43%)
May 23, 2019 10.99 10.99 10.75 10.81 190,743 -0.23(-2.12%)
May 22, 2019 10.96 11.18 10.87 11.04 150,160 +0.01(+0.12%)
May 21, 2019 11.00 11.19 10.96 11.03 179,002 +0.04(+0.36%)
May 20, 2019 10.78 11.31 10.78 10.99 326,183 +0.14(+1.33%)
May 17, 2019 10.71 10.93 10.63 10.85 1,741,894 +0.10(+0.98%)
May 16, 2019 10.41 11.09 10.41 10.74 361,168 +0.34(+3.28%)
May 15, 2019 10.22 10.63 10.22 10.40 248,784 +0.14(+1.34%)
May 14, 2019 10.06 10.47 10.05 10.26 352,406 +0.20(+1.96%)
May 13, 2019 9.561 10.10 9.542 10.07 557,494 +0.38(+3.93%)
May 10, 2019 9.568 9.745 9.502 9.686 126,109 +0.09(+0.96%)
May 09, 2019 9.365 9.620 9.365 9.594 118,744 +0.22(+2.38%)
May 08, 2019 9.371 9.483 9.165 9.371 114,422 +0.03(+0.28%)
May 07, 2019 9.253 9.391 9.240 9.345 86,475 -0.03(-0.35%)
May 06, 2019 9.338 9.424 9.292 9.378 66,019 -0.05(-0.49%)
May 03, 2019 9.194 9.443 9.194 9.424 64,198 +0.23(+2.50%)
May 02, 2019 9.128 9.279 9.128 9.194 78,091 +0.09(+0.94%)
May 01, 2019 9.122 9.201 9.043 9.109 185,183 +0.03(+0.29%)
Apr 30, 2019 9.220 9.220 9.024 9.083 161,807 -0.16(-1.70%)
Apr 29, 2019 9.181 9.266 8.994 9.240 54,205 +0.12(+1.29%)
Apr 26, 2019 9.083 9.227 8.991 9.122 121,839 -0.02(-0.22%)
Apr 25, 2019 9.830 9.830 9.089 9.142 118,153 -0.28(-2.92%)
Apr 24, 2019 9.345 9.509 9.246 9.417 188,749 +0.03(+0.35%)
Apr 23, 2019 9.227 9.397 9.194 9.384 63,399 +0.17(+1.85%)
Apr 22, 2019 9.279 9.358 9.168 9.214 76,941 -0.13(-1.40%)
Apr 18, 2019 9.463 9.476 9.319 9.345 152,642 -0.16(-1.66%)
Apr 17, 2019 9.528 9.528 9.345 9.502 107,888 -0.03(-0.34%)
Apr 16, 2019 9.456 9.561 9.417 9.535 104,576 +0.16(+1.68%)
Apr 15, 2019 9.450 9.535 9.299 9.378 76,611 -0.07(-0.76%)
Apr 12, 2019 9.601 9.601 9.410 9.450 82,497 -0.07(-0.69%)
Apr 11, 2019 9.279 9.515 9.279 9.515 126,162 +0.18(+1.97%)
Apr 10, 2019 9.286 9.424 9.286 9.332 84,188 +0.07(+0.71%)
Apr 09, 2019 9.319 9.391 9.207 9.266 86,919 -0.06(-0.63%)
Apr 08, 2019 9.319 9.338 9.174 9.325 94,376 -0.04(-0.42%)
Apr 05, 2019 9.214 9.384 9.214 9.365 122,602 +0.18(+1.93%)
Apr 04, 2019 9.253 9.345 9.063 9.187 64,129 -0.04(-0.43%)
Apr 03, 2019 9.089 9.286 8.971 9.227 145,194 +0.22(+2.40%)
Apr 02, 2019 9.128 9.161 8.951 9.010 76,200 -0.13(-1.43%)
Apr 01, 2019 8.761 9.161 8.761 9.142 139,035 +0.21(+2.35%)
Mar 29, 2019 8.971 9.056 8.886 8.932 205,556 -0.03(-0.37%)
Mar 28, 2019 8.919 8.965 8.860 8.965 103,917 +0.01(+0.07%)
Mar 27, 2019 8.978 9.037 8.958 8.958 44,289 -0.02(-0.22%)
Mar 26, 2019 8.912 9.004 8.807 8.978 309,600 +0.07(+0.81%)
Mar 25, 2019 8.846 8.938 8.745 8.905 46,177 +0.10(+1.19%)
Mar 22, 2019 8.971 9.024 8.801 8.801 118,789 -0.18(-2.04%)
Mar 21, 2019 8.912 9.115 8.912 8.984 112,853 +0.00(+0.00%)
Mar 20, 2019 9.063 9.102 8.942 8.984 123,417 -0.03(-0.36%)
Mar 19, 2019 9.246 9.266 8.991 9.017 146,814 -0.26(-2.83%)
Mar 18, 2019 9.043 9.351 9.043 9.279 142,056 +0.26(+2.91%)
Mar 15, 2019 9.017 9.135 8.974 9.017 584,342 +0.01(+0.07%)
Mar 14, 2019 9.010 9.069 8.919 9.010 76,217 +0.02(+0.26%)
Mar 13, 2019 9.007 9.091 8.968 8.987 62,238 -0.03(-0.29%)
Mar 12, 2019 8.974 9.169 8.961 9.013 82,081 +0.03(+0.36%)
Mar 11, 2019 8.916 9.150 8.806 8.981 130,264 +0.06(+0.73%)
Mar 08, 2019 8.838 8.994 8.838 8.916 116,487 -0.01(-0.15%)
Mar 07, 2019 8.832 9.046 8.747 8.929 446,189 +0.09(+1.03%)
Mar 06, 2019 8.987 8.987 8.721 8.838 153,362 -0.14(-1.52%)
Mar 05, 2019 8.935 9.302 8.780 8.974 127,285 +0.05(+0.58%)
Mar 04, 2019 9.195 9.299 8.903 8.922 369,872 -0.31(-3.38%)
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.