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 (%)
Jul 31, 2018 9.381 9.421 9.157 9.253 308,452 -0.10(-1.02%)
Jul 30, 2018 9.381 9.636 9.253 9.349 128,437 -0.06(-0.68%)
Jul 27, 2018 9.540 9.604 9.317 9.413 123,013 -0.06(-0.67%)
Jul 26, 2018 9.030 9.572 9.030 9.476 198,810 +0.26(+2.77%)
Jul 25, 2018 9.317 9.317 9.062 9.221 280,296 -0.10(-1.03%)
Jul 24, 2018 9.253 9.381 9.062 9.317 127,614 +0.10(+1.04%)
Jul 23, 2018 9.221 9.381 9.046 9.221 217,039 +0.06(+0.70%)
Jul 20, 2018 9.253 9.317 9.125 9.157 136,615 -0.06(-0.69%)
Jul 19, 2018 9.413 9.444 9.046 9.221 228,129 -0.26(-2.69%)
Jul 18, 2018 9.604 9.604 9.189 9.476 266,765 -0.13(-1.33%)
Jul 17, 2018 9.636 9.684 9.508 9.604 86,844 -0.06(-0.66%)
Jul 16, 2018 9.764 9.827 9.604 9.668 123,058 -0.06(-0.66%)
Jul 13, 2018 9.859 9.859 9.668 9.732 56,775 -0.16(-1.61%)
Jul 12, 2018 9.732 9.987 9.732 9.891 93,800 +0.16(+1.64%)
Jul 11, 2018 9.859 9.891 9.636 9.732 196,003 -0.13(-1.29%)
Jul 10, 2018 9.987 9.987 9.859 9.859 117,770 -0.13(-1.28%)
Jul 09, 2018 9.987 10.08 9.891 9.987 65,192 +0.03(+0.32%)
Jul 06, 2018 9.827 10.02 9.827 9.955 122,175 +0.10(+0.97%)
Jul 05, 2018 9.700 9.859 9.636 9.859 114,665 +0.19(+1.98%)
Jul 03, 2018 9.668 9.668 9.668 0 +0.10(+1.00%)
Jul 02, 2018 9.572 9.572 9.413 9.572 102,431 -0.03(-0.33%)
Jun 29, 2018 9.668 9.700 9.572 9.604 93,529 +0.00(+0.00%)
Jun 28, 2018 9.508 9.700 9.508 9.604 90,794 +0.06(+0.67%)
Jun 27, 2018 9.764 9.795 9.476 9.540 333,833 -0.26(-2.61%)
Jun 26, 2018 9.827 9.923 9.716 9.795 113,493 +0.00(+0.00%)
Jun 25, 2018 9.859 9.923 9.700 9.795 112,061 -0.13(-1.29%)
Jun 22, 2018 9.668 9.923 9.604 9.923 393,199 +0.26(+2.64%)
Jun 21, 2018 9.636 9.732 9.478 9.668 192,056 +0.06(+0.66%)
Jun 20, 2018 9.476 9.636 9.444 9.604 211,777 +0.16(+1.69%)
Jun 19, 2018 9.476 9.556 9.349 9.444 141,388 -0.06(-0.67%)
Jun 18, 2018 9.349 9.540 9.317 9.508 144,012 +0.13(+1.36%)
Jun 15, 2018 9.460 9.221 9.381 276,894 +0.16(+1.73%)
Jun 14, 2018 9.221 9.285 9.094 9.221 385,309 +0.06(+0.70%)
Jun 13, 2018 9.253 9.285 9.094 9.157 170,720 -0.06(-0.69%)
Jun 12, 2018 9.413 9.572 9.189 9.221 163,747 -0.16(-1.70%)
Jun 11, 2018 9.732 9.732 9.349 9.381 122,850 -0.29(-2.97%)
Jun 08, 2018 9.668 9.732 9.604 9.668 113,026 +0.03(+0.33%)
Jun 07, 2018 9.572 9.732 9.572 9.636 202,962 +0.06(+0.67%)
Jun 06, 2018 9.413 9.572 306,742 -0.03(-0.33%)
Jun 05, 2018 9.764 9.764 9.508 9.604 222,480 -0.16(-1.63%)
Jun 04, 2018 9.859 9.923 9.764 9.764 103,434 -0.06(-0.65%)
Jun 01, 2018 9.859 9.891 9.732 9.827 206,084 +0.00(+0.00%)
May 31, 2018 9.859 9.859 9.540 9.827 168,611 -0.06(-0.65%)
May 30, 2018 9.732 9.955 9.732 9.891 177,026 +0.16(+1.64%)
May 29, 2018 9.764 9.923 9.668 9.732 277,247 -0.10(-0.97%)
May 25, 2018 9.827 9.827 9.827 0 +0.06(+0.65%)
May 24, 2018 9.764 9.827 9.668 9.764 65,465 +0.02(+0.16%)
May 23, 2018 9.684 9.779 9.526 9.748 110,717 +0.09(+0.98%)
May 22, 2018 9.684 9.716 9.558 9.653 101,206 +0.03(+0.33%)
May 21, 2018 9.621 9.700 9.589 9.621 143,978 +0.03(+0.33%)
May 18, 2018 9.653 9.716 9.526 9.589 150,557 -0.03(-0.33%)
May 17, 2018 9.368 9.653 9.368 9.621 354,920 +0.25(+2.70%)
May 16, 2018 9.273 9.368 9.178 9.368 128,804 +0.13(+1.37%)
May 15, 2018 9.051 9.336 9.051 9.241 147,636 +0.16(+1.74%)
May 14, 2018 9.210 9.273 9.067 9.083 263,948 -0.13(-1.37%)
May 11, 2018 9.210 9.368 9.146 9.210 93,816 +0.03(+0.34%)
May 10, 2018 9.083 9.241 9.051 9.178 311,186 +0.08(+0.87%)
May 09, 2018 9.210 9.241 9.036 9.099 230,025 -0.14(-1.54%)
May 08, 2018 9.115 9.305 9.020 9.241 128,838 +0.09(+1.04%)
May 07, 2018 9.146 9.257 9.020 9.146 187,676 -0.03(-0.34%)
May 04, 2018 9.051 9.336 9.051 9.178 80,164 +0.09(+1.05%)
May 03, 2018 9.146 9.225 9.020 9.083 124,827 -0.06(-0.69%)
May 02, 2018 9.210 9.305 9.115 9.146 179,208 -0.09(-1.03%)
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.