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 (%)
Jun 30, 2015 9.720 9.806 9.617 9.629 371,432 -0.08(-0.82%)
Jun 29, 2015 9.611 10.00 9.600 9.709 102,106 +0.03(+0.35%)
Jun 26, 2015 10.01 10.13 9.537 9.674 506,651 -0.35(-3.53%)
Jun 25, 2015 10.07 10.16 9.943 10.03 81,846 -0.03(-0.34%)
Jun 24, 2015 9.995 10.12 9.926 10.06 102,385 +0.01(+0.11%)
Jun 23, 2015 10.11 10.17 9.977 10.05 77,234 -0.03(-0.28%)
Jun 22, 2015 9.892 10.10 9.892 10.08 107,199 +0.29(+2.98%)
Jun 19, 2015 9.806 10.13 9.754 9.789 557,724 +0.01(+0.12%)
Jun 18, 2015 9.623 9.909 9.623 9.777 108,414 +0.09(+0.94%)
Jun 17, 2015 9.720 9.874 9.594 9.686 149,997 +0.02(+0.24%)
Jun 16, 2015 9.451 9.703 9.451 9.663 96,173 +0.16(+1.68%)
Jun 15, 2015 9.411 9.520 9.274 9.503 116,433 -0.01(-0.06%)
Jun 12, 2015 9.623 9.720 9.451 9.508 112,278 -0.17(-1.77%)
Jun 11, 2015 9.829 9.920 9.611 9.680 129,949 -0.17(-1.74%)
Jun 10, 2015 9.594 9.995 9.577 9.852 165,943 +0.29(+2.99%)
Jun 09, 2015 9.566 9.691 9.468 9.566 143,031 -0.03(-0.36%)
Jun 08, 2015 9.754 9.754 9.440 9.600 112,608 -0.20(-2.04%)
Jun 05, 2015 9.571 9.852 9.360 9.800 161,257 +0.25(+2.57%)
Jun 04, 2015 9.623 9.783 9.497 9.554 78,008 -0.09(-0.89%)
Jun 03, 2015 9.537 9.880 9.486 9.640 279,352 +0.10(+1.08%)
Jun 02, 2015 9.211 9.657 9.211 9.537 227,774 +0.29(+3.09%)
Jun 01, 2015 9.926 9.926 9.108 9.251 347,518 -0.67(-6.74%)
May 29, 2015 9.926 10.28 9.863 9.920 242,696 +0.01(+0.12%)
May 28, 2015 9.783 10.14 9.640 9.909 152,341 +0.13(+1.29%)
May 27, 2015 9.726 9.863 9.486 9.783 124,447 +0.03(+0.35%)
May 26, 2015 9.589 9.852 9.491 9.749 124,109 +0.15(+1.55%)
May 22, 2015 9.617 9.600 9.600 9.600 292,251 -0.06(-0.65%)
May 21, 2015 9.743 9.886 9.617 9.663 369,992 -0.11(-1.11%)
May 20, 2015 9.852 9.886 9.766 9.772 124,179 -0.10(-0.98%)
May 19, 2015 9.989 10.07 9.829 9.869 176,701 -0.17(-1.65%)
May 18, 2015 9.932 10.09 9.880 10.03 126,346 +0.10(+1.04%)
May 15, 2015 9.920 10.02 9.806 9.932 89,677 -0.04(-0.40%)
May 14, 2015 9.874 10.06 9.857 9.972 106,891 +0.15(+1.51%)
May 13, 2015 9.852 9.923 9.754 9.823 65,021 -0.01(-0.06%)
May 12, 2015 9.869 9.946 9.726 9.829 65,780 -0.12(-1.21%)
May 11, 2015 9.892 10.15 9.772 9.949 121,437 +0.03(+0.29%)
May 08, 2015 9.846 10.02 9.714 9.920 119,062 +0.21(+2.12%)
May 07, 2015 9.714 10.34 9.669 9.714 138,015 -0.10(-0.99%)
May 06, 2015 10.02 10.04 9.680 9.812 170,843 -0.14(-1.38%)
May 05, 2015 9.897 10.02 9.714 9.949 149,674 +0.03(+0.35%)
May 04, 2015 10.48 10.51 9.874 9.914 165,110 -0.60(-5.71%)
May 01, 2015 10.78 11.53 10.30 10.51 135,584 -0.25(-2.31%)
Apr 30, 2015 10.57 11.46 10.39 10.76 216,035 -1.12(-9.41%)
Apr 29, 2015 11.83 12.01 11.72 11.88 96,455 -0.08(-0.67%)
Apr 28, 2015 11.84 12.02 11.82 11.96 125,489 +0.06(+0.53%)
Apr 27, 2015 11.94 12.10 11.65 11.90 107,435 -0.06(-0.48%)
Apr 24, 2015 11.92 12.04 11.83 11.96 91,561 -0.02(-0.14%)
Apr 23, 2015 11.79 12.08 11.74 11.97 62,887 +0.12(+1.01%)
Apr 22, 2015 11.76 12.00 11.60 11.85 101,082 +0.13(+1.12%)
Apr 21, 2015 11.78 11.96 11.70 11.72 57,152 -0.04(-0.34%)
Apr 20, 2015 11.62 11.90 11.60 11.76 92,483 +0.19(+1.63%)
Apr 17, 2015 11.64 11.85 11.44 11.57 95,264 -0.15(-1.32%)
Apr 16, 2015 11.72 11.85 11.56 11.73 70,853 -0.02(-0.19%)
Apr 15, 2015 12.02 12.02 11.49 11.75 161,411 -0.28(-2.33%)
Apr 14, 2015 11.93 12.16 11.17 12.03 124,559 +0.12(+1.01%)
Apr 13, 2015 11.70 12.00 11.70 11.91 113,602 +0.16(+1.36%)
Apr 10, 2015 11.70 11.90 11.66 11.75 148,196 +0.05(+0.44%)
Apr 09, 2015 11.94 11.97 11.57 11.70 88,336 -0.28(-2.34%)
Apr 08, 2015 11.62 12.11 11.49 11.98 186,248 +0.31(+2.65%)
Apr 07, 2015 11.79 11.79 11.48 11.67 100,208 -0.09(-0.78%)
Apr 06, 2015 11.69 12.01 11.35 11.76 137,492 -0.03(-0.24%)
Apr 02, 2015 12.04 11.79 11.79 11.79 362,734 -0.07(-0.58%)
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.