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

Spok Holdings Inc (NQ: SPOK )

17.05 +0.29 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2018 9.664 9.664 9.351 9.632 172,025 -0.06(-0.65%)
May 30, 2018 9.539 9.757 9.539 9.695 180,610 +0.16(+1.64%)
May 29, 2018 9.570 9.726 9.476 9.539 282,860 -0.09(-0.97%)
May 25, 2018 9.632 9.632 9.632 0 +0.06(+0.65%)
May 24, 2018 9.570 9.632 9.476 9.570 66,790 +0.02(+0.16%)
May 23, 2018 9.492 9.585 9.337 9.554 112,959 +0.09(+0.98%)
May 22, 2018 9.492 9.523 9.368 9.461 103,255 +0.03(+0.33%)
May 21, 2018 9.430 9.508 9.399 9.430 146,893 +0.03(+0.33%)
May 18, 2018 9.461 9.523 9.337 9.399 153,605 -0.03(-0.33%)
May 17, 2018 9.182 9.461 9.182 9.430 362,105 +0.25(+2.70%)
May 16, 2018 9.089 9.182 8.996 9.182 131,411 +0.12(+1.37%)
May 15, 2018 8.872 9.151 8.872 9.058 150,625 +0.16(+1.74%)
May 14, 2018 9.027 9.089 8.887 8.903 269,291 -0.12(-1.37%)
May 11, 2018 9.027 9.182 8.965 9.027 95,715 +0.03(+0.34%)
May 10, 2018 8.903 9.058 8.872 8.996 317,486 +0.08(+0.87%)
May 09, 2018 9.027 9.058 8.856 8.918 234,681 -0.14(-1.54%)
May 08, 2018 8.934 9.120 8.841 9.058 131,447 +0.09(+1.04%)
May 07, 2018 8.965 9.073 8.841 8.965 191,475 -0.03(-0.34%)
May 04, 2018 8.872 9.151 8.872 8.996 81,787 +0.09(+1.05%)
May 03, 2018 8.965 9.042 8.841 8.903 127,354 -0.06(-0.69%)
May 02, 2018 9.027 9.120 8.934 8.965 182,836 -0.09(-1.03%)
May 01, 2018 9.244 9.244 8.934 9.058 121,522 -0.19(-2.01%)
Apr 30, 2018 9.337 9.585 9.120 9.244 220,861 -0.06(-0.67%)
Apr 27, 2018 9.616 9.678 9.244 9.306 150,905 -0.34(-3.54%)
Apr 26, 2018 9.275 9.740 9.275 9.647 163,366 +0.12(+1.30%)
Apr 25, 2018 9.430 9.616 9.430 9.523 187,180 +0.03(+0.33%)
Apr 24, 2018 9.430 9.616 9.306 9.492 201,849 +0.09(+0.99%)
Apr 23, 2018 9.554 9.585 9.275 9.399 117,942 -0.19(-1.94%)
Apr 20, 2018 9.430 9.616 9.430 9.585 115,281 +0.12(+1.31%)
Apr 19, 2018 9.554 9.585 9.430 9.461 252,102 -0.06(-0.65%)
Apr 18, 2018 9.740 9.740 9.492 9.523 133,792 -0.22(-2.23%)
Apr 17, 2018 9.585 9.833 9.554 9.740 136,903 +0.22(+2.28%)
Apr 16, 2018 9.554 9.585 9.492 9.523 139,770 +0.00(+0.00%)
Apr 13, 2018 9.492 9.585 9.306 9.523 88,218 +0.03(+0.33%)
Apr 12, 2018 9.771 9.771 8.847 9.492 158,610 -0.22(-2.24%)
Apr 11, 2018 9.585 9.740 8.785 9.709 89,198 +0.12(+1.29%)
Apr 10, 2018 9.554 9.771 9.430 9.585 110,139 +0.09(+0.98%)
Apr 09, 2018 9.585 9.709 9.461 9.492 97,652 -0.12(-1.29%)
Apr 06, 2018 9.616 9.740 9.554 9.616 95,999 -0.06(-0.64%)
Apr 05, 2018 9.368 9.678 9.306 9.678 151,380 +0.37(+4.00%)
Apr 04, 2018 9.182 9.554 9.182 9.306 345,684 +0.03(+0.33%)
Apr 03, 2018 9.120 9.430 9.027 9.275 289,136 +0.22(+2.40%)
Apr 02, 2018 9.306 9.492 8.872 9.058 344,836 -0.22(-2.34%)
Mar 29, 2018 9.275 9.275 9.275 0 -0.09(-0.99%)
Mar 28, 2018 9.306 9.740 9.151 9.368 310,561 +0.09(+1.00%)
Mar 27, 2018 9.430 9.585 9.120 9.275 167,888 -0.09(-0.99%)
Mar 26, 2018 9.647 9.647 9.291 9.368 210,976 -0.19(-1.95%)
Mar 23, 2018 9.740 9.846 9.492 9.554 155,355 -0.12(-1.28%)
Mar 22, 2018 9.709 9.895 9.647 9.678 166,674 -0.12(-1.27%)
Mar 21, 2018 9.709 9.988 9.492 9.802 198,158 +0.09(+0.96%)
Mar 20, 2018 9.678 9.833 9.523 9.709 202,808 +0.06(+0.64%)
Mar 19, 2018 9.523 9.740 9.151 9.647 459,586 -0.06(-0.64%)
Mar 16, 2018 8.748 9.709 8.748 9.709 1,693,330 +0.99(+11.39%)
Mar 15, 2018 9.120 9.182 8.655 8.717 356,141 -0.29(-3.27%)
Mar 14, 2018 9.227 9.319 8.981 9.011 320,735 -0.18(-2.01%)
Mar 13, 2018 9.257 9.257 9.168 9.196 160,277 +0.02(+0.17%)
Mar 12, 2018 9.719 9.719 8.765 9.180 363,197 -0.57(-5.84%)
Mar 09, 2018 9.903 9.934 9.673 9.749 200,281 -0.12(-1.25%)
Mar 08, 2018 9.842 9.934 9.780 9.872 330,784 +0.06(+0.63%)
Mar 07, 2018 9.626 9.903 9.626 9.811 140,170 +0.12(+1.27%)
Mar 06, 2018 9.780 9.872 9.596 9.688 101,530 -0.03(-0.32%)
Mar 05, 2018 9.719 9.903 9.565 9.719 125,865 -0.06(-0.63%)
Mar 02, 2018 9.657 9.872 9.473 9.780 227,257 +0.03(+0.32%)
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.