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

Spok Holdings Inc (NQ: SPOK )

15.21 +0.24 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 10.53 10.78 10.53 10.56 229,567 +0.00(+0.00%)
Oct 30, 2017 11.02 11.09 10.56 10.56 174,913 -0.59(-5.31%)
Oct 27, 2017 10.99 11.15 10.93 11.15 107,048 +0.16(+1.42%)
Oct 26, 2017 10.96 11.18 10.90 10.99 97,423 +0.09(+0.86%)
Oct 25, 2017 10.84 10.96 10.67 10.90 115,612 +0.12(+1.16%)
Oct 24, 2017 10.71 10.90 10.65 10.78 83,411 +0.12(+1.17%)
Oct 23, 2017 10.62 10.71 10.54 10.65 67,892 +0.03(+0.29%)
Oct 20, 2017 10.68 10.84 10.59 10.62 117,917 +0.03(+0.29%)
Oct 19, 2017 10.59 10.74 10.53 10.59 68,719 -0.03(-0.29%)
Oct 18, 2017 10.46 10.65 10.40 10.62 93,857 +0.19(+1.79%)
Oct 17, 2017 10.68 10.82 10.37 10.43 69,540 -0.28(-2.62%)
Oct 16, 2017 10.46 10.71 10.46 10.71 113,706 +0.28(+2.69%)
Oct 13, 2017 10.62 10.43 10.43 83,819 -0.19(-1.76%)
Oct 12, 2017 10.71 10.84 10.56 10.62 232,330 -0.16(-1.44%)
Oct 11, 2017 10.59 10.87 10.59 10.78 182,715 +0.16(+1.47%)
Oct 10, 2017 10.53 10.70 10.53 10.62 114,892 +0.06(+0.59%)
Oct 09, 2017 10.56 10.64 10.43 10.56 82,631 -0.03(-0.29%)
Oct 06, 2017 10.71 10.81 10.53 10.59 121,502 -0.19(-1.73%)
Oct 05, 2017 10.74 11.24 10.68 10.78 296,440 +0.00(+0.00%)
Oct 04, 2017 10.21 10.96 10.21 10.78 570,887 +0.59(+5.81%)
Oct 03, 2017 9.872 10.25 9.810 10.18 227,817 +0.34(+3.48%)
Oct 02, 2017 9.592 9.841 9.452 9.841 157,142 +0.28(+2.93%)
Sep 29, 2017 9.716 9.779 9.436 9.561 360,270 -0.22(-2.23%)
Sep 28, 2017 9.748 9.903 9.502 9.779 155,480 +0.03(+0.32%)
Sep 27, 2017 9.436 9.781 9.374 9.748 229,626 +0.34(+3.64%)
Sep 26, 2017 9.498 9.685 9.405 9.405 236,574 -0.12(-1.31%)
Sep 25, 2017 9.343 9.654 9.218 9.530 258,266 +0.16(+1.66%)
Sep 22, 2017 9.312 9.467 9.256 9.374 136,501 +0.12(+1.35%)
Sep 21, 2017 9.249 9.343 9.218 9.249 78,795 -0.03(-0.34%)
Sep 20, 2017 9.312 9.374 9.125 9.280 116,850 +0.00(+0.00%)
Sep 19, 2017 9.343 9.436 9.156 9.280 164,579 -0.03(-0.33%)
Sep 18, 2017 9.280 9.498 9.280 9.312 165,934 +0.06(+0.67%)
Sep 15, 2017 9.218 9.280 9.031 9.249 691,626 +0.06(+0.68%)
Sep 14, 2017 9.156 9.617 9.062 9.187 221,928 +0.03(+0.34%)
Sep 13, 2017 9.280 9.561 9.156 9.156 271,023 -0.22(-2.33%)
Sep 12, 2017 9.000 9.405 9.000 9.374 164,243 +0.34(+3.79%)
Sep 11, 2017 9.218 9.249 9.000 9.031 510,208 -0.22(-2.36%)
Sep 08, 2017 9.218 9.498 9.031 9.249 395,861 +0.03(+0.34%)
Sep 07, 2017 9.810 9.810 9.187 9.218 452,082 -0.62(-6.33%)
Sep 06, 2017 10.40 10.43 9.716 9.841 432,703 -0.56(-5.39%)
Sep 05, 2017 10.65 10.65 10.28 10.40 165,407 -0.22(-2.05%)
Sep 01, 2017 10.40 10.62 10.40 10.62 108,994 +0.19(+1.79%)
Aug 31, 2017 10.37 10.56 10.34 10.43 143,183 +0.12(+1.21%)
Aug 30, 2017 10.31 10.43 10.25 10.31 90,273 -0.09(-0.90%)
Aug 29, 2017 10.37 10.43 10.28 10.40 118,641 +0.03(+0.30%)
Aug 28, 2017 10.43 10.56 10.37 10.37 141,801 -0.03(-0.30%)
Aug 25, 2017 10.37 10.49 10.32 10.40 112,513 +0.03(+0.30%)
Aug 24, 2017 10.43 10.53 10.28 10.37 104,988 +0.00(+0.00%)
Aug 23, 2017 10.21 10.49 10.18 10.37 123,320 +0.12(+1.22%)
Aug 22, 2017 10.06 10.25 10.06 10.25 97,508 +0.16(+1.54%)
Aug 21, 2017 10.12 10.22 10.06 10.09 123,230 -0.03(-0.31%)
Aug 18, 2017 10.03 10.18 9.903 10.12 210,460 +0.03(+0.31%)
Aug 17, 2017 10.09 10.21 9.966 10.09 197,721 -0.03(-0.31%)
Aug 16, 2017 10.09 10.34 10.07 10.12 235,793 +0.02(+0.15%)
Aug 15, 2017 10.32 10.32 10.06 10.11 147,558 -0.25(-2.39%)
Aug 14, 2017 10.23 10.38 10.14 10.35 249,791 +0.15(+1.52%)
Aug 11, 2017 10.35 10.35 10.11 10.20 243,607 -0.12(-1.20%)
Aug 10, 2017 10.20 10.41 10.11 10.32 238,762 +0.03(+0.30%)
Aug 09, 2017 10.51 10.51 10.23 10.29 193,118 -0.22(-2.06%)
Aug 08, 2017 10.54 10.63 10.45 10.51 159,144 -0.03(-0.29%)
Aug 07, 2017 10.60 10.66 10.45 10.54 174,616 -0.09(-0.87%)
Aug 04, 2017 10.20 10.69 10.17 10.63 239,786 +0.43(+4.24%)
Aug 03, 2017 10.17 10.43 10.14 10.20 226,087 +0.03(+0.30%)
Aug 02, 2017 10.23 10.26 10.04 10.17 228,821 -0.15(-1.50%)
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.