Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.872 9.872 9.552 9.840 168,398 -0.06(-0.65%)
May 30, 2018 9.744 9.968 9.744 9.904 176,802 +0.16(+1.64%)
May 29, 2018 9.776 9.936 9.680 9.744 276,896 -0.10(-0.97%)
May 25, 2018 9.840 9.840 9.840 0 +0.06(+0.65%)
May 24, 2018 9.776 9.840 9.680 9.776 65,382 +0.02(+0.16%)
May 23, 2018 9.697 9.792 9.538 9.760 110,577 +0.10(+0.98%)
May 22, 2018 9.697 9.728 9.570 9.665 101,078 +0.03(+0.33%)
May 21, 2018 9.633 9.712 9.602 9.633 143,796 +0.03(+0.33%)
May 18, 2018 9.665 9.728 9.538 9.602 150,366 -0.03(-0.33%)
May 17, 2018 9.380 9.665 9.380 9.633 354,470 +0.25(+2.70%)
May 16, 2018 9.285 9.380 9.190 9.380 128,640 +0.13(+1.37%)
May 15, 2018 9.063 9.348 9.063 9.253 147,449 +0.16(+1.74%)
May 14, 2018 9.221 9.285 9.079 9.095 263,613 -0.13(-1.37%)
May 11, 2018 9.221 9.380 9.158 9.221 93,697 +0.03(+0.34%)
May 10, 2018 9.095 9.253 9.063 9.190 310,792 +0.08(+0.87%)
May 09, 2018 9.221 9.253 9.047 9.110 229,733 -0.14(-1.54%)
May 08, 2018 9.126 9.316 9.031 9.253 128,675 +0.10(+1.04%)
May 07, 2018 9.158 9.269 9.031 9.158 187,438 -0.03(-0.34%)
May 04, 2018 9.063 9.348 9.063 9.190 80,062 +0.10(+1.05%)
May 03, 2018 9.158 9.237 9.031 9.095 124,669 -0.06(-0.69%)
May 02, 2018 9.221 9.316 9.126 9.158 178,981 -0.10(-1.03%)
May 01, 2018 9.443 9.443 9.126 9.253 118,960 -0.19(-2.01%)
Apr 30, 2018 9.538 9.792 9.316 9.443 216,205 -0.06(-0.67%)
Apr 27, 2018 9.823 9.887 9.443 9.506 147,723 -0.35(-3.54%)
Apr 26, 2018 9.475 9.950 9.475 9.855 159,922 +0.13(+1.30%)
Apr 25, 2018 9.633 9.823 9.633 9.728 183,233 +0.03(+0.33%)
Apr 24, 2018 9.633 9.823 9.506 9.697 197,594 +0.10(+0.99%)
Apr 23, 2018 9.760 9.792 9.475 9.602 115,456 -0.19(-1.94%)
Apr 20, 2018 9.633 9.823 9.633 9.792 112,851 +0.13(+1.31%)
Apr 19, 2018 9.760 9.792 9.633 9.665 246,787 -0.06(-0.65%)
Apr 18, 2018 9.950 9.950 9.697 9.728 130,971 -0.22(-2.23%)
Apr 17, 2018 9.792 10.05 9.760 9.950 134,016 +0.22(+2.28%)
Apr 16, 2018 9.760 9.792 9.697 9.728 136,823 +0.00(+0.00%)
Apr 13, 2018 9.697 9.792 9.506 9.728 86,358 +0.03(+0.33%)
Apr 12, 2018 9.982 9.982 9.037 9.697 155,265 -0.22(-2.24%)
Apr 11, 2018 9.792 9.950 8.974 9.918 87,317 +0.13(+1.29%)
Apr 10, 2018 9.760 9.982 9.633 9.792 107,817 +0.10(+0.98%)
Apr 09, 2018 9.792 9.918 9.665 9.697 95,593 -0.13(-1.29%)
Apr 06, 2018 9.823 9.950 9.760 9.823 93,975 -0.06(-0.64%)
Apr 05, 2018 9.570 9.887 9.506 9.887 148,189 +0.38(+4.00%)
Apr 04, 2018 9.380 9.760 9.380 9.506 338,395 +0.03(+0.33%)
Apr 03, 2018 9.316 9.633 9.221 9.475 283,040 +0.22(+2.40%)
Apr 02, 2018 9.506 9.697 9.063 9.253 337,565 -0.22(-2.34%)
Mar 29, 2018 9.475 9.475 9.475 0 -0.10(-0.99%)
Mar 28, 2018 9.506 9.950 9.348 9.570 304,013 +0.10(+1.00%)
Mar 27, 2018 9.633 9.792 9.316 9.475 164,348 -0.10(-0.99%)
Mar 26, 2018 9.855 9.855 9.491 9.570 206,527 -0.19(-1.95%)
Mar 23, 2018 9.950 10.06 9.697 9.760 152,080 -0.13(-1.28%)
Mar 22, 2018 9.918 10.11 9.855 9.887 163,160 -0.13(-1.27%)
Mar 21, 2018 9.918 10.20 9.697 10.01 193,980 +0.10(+0.96%)
Mar 20, 2018 9.887 10.05 9.728 9.918 198,532 +0.06(+0.64%)
Mar 19, 2018 9.728 9.950 9.348 9.855 449,896 -0.06(-0.64%)
Mar 16, 2018 8.936 9.918 8.936 9.918 1,657,627 +1.01(+11.39%)
Mar 15, 2018 9.316 9.380 8.841 8.904 348,632 -0.30(-3.27%)
Mar 14, 2018 9.425 9.520 9.174 9.205 313,972 -0.19(-2.01%)
Mar 13, 2018 9.457 9.457 9.366 9.394 156,898 +0.02(+0.17%)
Mar 12, 2018 9.928 9.928 8.954 9.378 355,540 -0.58(-5.84%)
Mar 09, 2018 10.12 10.15 9.881 9.959 196,059 -0.13(-1.25%)
Mar 08, 2018 10.05 10.15 9.991 10.09 323,809 +0.06(+0.63%)
Mar 07, 2018 9.834 10.12 9.834 10.02 137,215 +0.13(+1.27%)
Mar 06, 2018 9.991 10.09 9.802 9.897 99,389 -0.03(-0.32%)
Mar 05, 2018 9.928 10.12 9.771 9.928 123,211 -0.06(-0.63%)
Mar 02, 2018 9.865 10.09 9.677 9.991 222,466 +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.