Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.07 -0.83 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2015 9.938 10.29 9.876 9.933 242,388 +0.01(+0.12%)
May 28, 2015 9.795 10.16 9.652 9.921 152,148 +0.13(+1.29%)
May 27, 2015 9.738 9.876 9.498 9.795 124,289 +0.03(+0.35%)
May 26, 2015 9.601 9.864 9.503 9.761 123,952 +0.15(+1.55%)
May 22, 2015 9.629 9.612 9.612 9.612 291,881 -0.06(-0.65%)
May 21, 2015 9.755 9.898 9.629 9.675 369,524 -0.11(-1.11%)
May 20, 2015 9.864 9.898 9.778 9.784 124,022 -0.10(-0.98%)
May 19, 2015 10.00 10.08 9.841 9.881 176,477 -0.17(-1.65%)
May 18, 2015 9.944 10.10 9.893 10.05 126,186 +0.10(+1.04%)
May 15, 2015 9.933 10.04 9.818 9.944 89,564 -0.04(-0.40%)
May 14, 2015 9.887 10.07 9.870 9.984 106,755 +0.15(+1.51%)
May 13, 2015 9.864 9.936 9.767 9.835 64,938 -0.01(-0.06%)
May 12, 2015 9.881 9.958 9.738 9.841 65,696 -0.12(-1.21%)
May 11, 2015 9.904 10.16 9.784 9.961 121,283 +0.03(+0.29%)
May 08, 2015 9.858 10.03 9.727 9.933 118,911 +0.21(+2.12%)
May 07, 2015 9.727 10.35 9.681 9.727 137,840 -0.10(-0.99%)
May 06, 2015 10.04 10.05 9.692 9.824 170,627 -0.14(-1.38%)
May 05, 2015 9.910 10.03 9.727 9.961 149,484 +0.03(+0.35%)
May 04, 2015 10.49 10.53 9.887 9.927 164,901 -0.60(-5.71%)
May 01, 2015 10.79 11.54 10.31 10.53 135,412 -0.25(-2.31%)
Apr 30, 2015 10.59 11.48 10.41 10.78 215,761 -1.12(-9.41%)
Apr 29, 2015 11.84 12.02 11.74 11.90 96,333 -0.08(-0.67%)
Apr 28, 2015 11.86 12.03 11.84 11.98 125,330 +0.06(+0.53%)
Apr 27, 2015 11.96 12.11 11.67 11.91 107,299 -0.06(-0.48%)
Apr 24, 2015 11.94 12.06 11.84 11.97 91,445 -0.02(-0.14%)
Apr 23, 2015 11.80 12.10 11.76 11.99 62,807 +0.12(+1.01%)
Apr 22, 2015 11.77 12.02 11.61 11.87 100,954 +0.13(+1.12%)
Apr 21, 2015 11.79 11.98 11.71 11.74 57,080 -0.04(-0.34%)
Apr 20, 2015 11.64 11.92 11.62 11.78 92,366 +0.19(+1.63%)
Apr 17, 2015 11.66 11.87 11.46 11.59 95,143 -0.15(-1.32%)
Apr 16, 2015 11.74 11.86 11.58 11.74 70,764 -0.02(-0.19%)
Apr 15, 2015 12.04 12.04 11.50 11.76 161,207 -0.28(-2.33%)
Apr 14, 2015 11.94 12.17 11.19 12.05 124,401 +0.12(+1.01%)
Apr 13, 2015 11.71 12.02 11.71 11.93 113,458 +0.16(+1.36%)
Apr 10, 2015 11.71 11.92 11.67 11.76 148,008 +0.05(+0.44%)
Apr 09, 2015 11.96 11.99 11.58 11.71 88,224 -0.28(-2.34%)
Apr 08, 2015 11.64 12.13 11.50 11.99 186,012 +0.31(+2.65%)
Apr 07, 2015 11.80 11.80 11.50 11.68 100,081 -0.09(-0.78%)
Apr 06, 2015 11.71 12.02 11.36 11.78 137,318 -0.03(-0.24%)
Apr 02, 2015 12.05 11.80 11.80 11.80 362,275 -0.07(-0.58%)
Apr 01, 2015 10.83 12.18 10.68 11.87 296,082 +0.90(+8.19%)
Mar 31, 2015 11.24 11.31 10.93 10.97 134,230 -0.30(-2.69%)
Mar 30, 2015 10.95 11.35 10.95 11.28 167,399 +0.27(+2.44%)
Mar 27, 2015 10.82 11.30 10.82 11.01 204,449 +0.02(+0.16%)
Mar 26, 2015 10.60 11.22 10.60 10.99 108,719 +0.29(+2.73%)
Mar 25, 2015 11.60 11.60 10.60 10.70 162,021 -0.82(-7.15%)
Mar 24, 2015 11.52 11.71 11.39 11.52 115,721 -0.04(-0.35%)
Mar 23, 2015 11.08 11.62 11.08 11.56 281,304 +0.47(+4.23%)
Mar 20, 2015 10.96 11.34 10.89 11.09 1,257,964 +0.13(+1.15%)
Mar 19, 2015 10.98 11.01 9.314 10.97 120,247 -0.01(-0.05%)
Mar 18, 2015 10.28 11.12 10.28 10.97 158,904 +0.57(+5.50%)
Mar 17, 2015 10.10 10.45 10.10 10.40 118,415 +0.22(+2.14%)
Mar 16, 2015 10.10 10.58 10.00 10.18 217,689 +0.11(+1.14%)
Mar 13, 2015 9.847 10.17 9.835 10.07 106,203 +0.18(+1.85%)
Mar 12, 2015 9.841 10.02 9.807 9.887 75,766 +0.08(+0.82%)
Mar 11, 2015 9.750 9.938 9.658 9.807 122,471 +0.04(+0.41%)
Mar 10, 2015 9.629 9.898 9.355 9.767 225,054 +0.07(+0.71%)
Mar 09, 2015 9.893 10.15 9.658 9.698 192,901 -0.24(-2.42%)
Mar 06, 2015 10.40 10.69 9.916 9.938 109,435 -0.58(-5.50%)
Mar 05, 2015 10.73 11.24 10.43 10.52 141,620 -0.15(-1.40%)
Mar 04, 2015 10.57 10.64 10.64 10.67 96,984 +0.02(+0.22%)
Mar 03, 2015 10.64 10.83 10.58 10.64 102,747 -0.06(-0.54%)
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.