Skip to main content
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 (%)
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%)
May 01, 2018 9.431 9.431 9.115 9.241 119,111 -0.19(-2.01%)
Apr 30, 2018 9.526 9.779 9.305 9.431 216,479 -0.06(-0.67%)
Apr 27, 2018 9.811 9.874 9.431 9.494 147,911 -0.35(-3.54%)
Apr 26, 2018 9.463 9.937 9.463 9.843 160,125 +0.13(+1.30%)
Apr 25, 2018 9.621 9.811 9.621 9.716 183,466 +0.03(+0.33%)
Apr 24, 2018 9.621 9.811 9.494 9.684 197,844 +0.09(+0.99%)
Apr 23, 2018 9.748 9.779 9.463 9.589 115,602 -0.19(-1.94%)
Apr 20, 2018 9.621 9.811 9.621 9.779 112,994 +0.13(+1.31%)
Apr 19, 2018 9.748 9.779 9.621 9.653 247,100 -0.06(-0.65%)
Apr 18, 2018 9.937 9.937 9.684 9.716 131,137 -0.22(-2.23%)
Apr 17, 2018 9.779 10.03 9.748 9.937 134,186 +0.22(+2.28%)
Apr 16, 2018 9.748 9.779 9.684 9.716 136,997 +0.00(+0.00%)
Apr 13, 2018 9.684 9.779 9.494 9.716 86,468 +0.03(+0.33%)
Apr 12, 2018 9.969 9.969 9.026 9.684 155,462 -0.22(-2.24%)
Apr 11, 2018 9.779 9.937 8.963 9.906 87,428 +0.13(+1.29%)
Apr 10, 2018 9.748 9.969 9.621 9.779 107,954 +0.09(+0.98%)
Apr 09, 2018 9.779 9.906 9.653 9.684 95,715 -0.13(-1.29%)
Apr 06, 2018 9.811 9.937 9.748 9.811 94,094 -0.06(-0.64%)
Apr 05, 2018 9.558 9.874 9.494 9.874 148,377 +0.38(+4.00%)
Apr 04, 2018 9.368 9.748 9.368 9.494 338,824 +0.03(+0.33%)
Apr 03, 2018 9.305 9.621 9.210 9.463 283,399 +0.22(+2.40%)
Apr 02, 2018 9.494 9.684 9.051 9.241 337,993 -0.22(-2.34%)
Mar 29, 2018 9.463 9.463 9.463 0 -0.09(-0.99%)
Mar 28, 2018 9.494 9.937 9.336 9.558 304,399 +0.09(+1.00%)
Mar 27, 2018 9.621 9.779 9.305 9.463 164,556 -0.09(-0.99%)
Mar 26, 2018 9.843 9.843 9.479 9.558 206,789 -0.19(-1.95%)
Mar 23, 2018 9.937 10.05 9.684 9.748 152,273 -0.13(-1.28%)
Mar 22, 2018 9.906 10.10 9.843 9.874 163,367 -0.13(-1.27%)
Mar 21, 2018 9.906 10.19 9.684 10.00 194,226 +0.09(+0.96%)
Mar 20, 2018 9.874 10.03 9.716 9.906 198,784 +0.06(+0.64%)
Mar 19, 2018 9.716 9.937 9.336 9.843 450,466 -0.06(-0.64%)
Mar 16, 2018 8.925 9.906 8.925 9.906 1,659,730 +1.01(+11.39%)
Mar 15, 2018 9.305 9.368 8.830 8.893 349,075 -0.30(-3.27%)
Mar 14, 2018 9.413 9.508 9.162 9.194 314,371 -0.19(-2.01%)
Mar 13, 2018 9.445 9.445 9.354 9.382 157,097 +0.02(+0.17%)
Mar 12, 2018 9.915 9.915 8.943 9.366 355,991 -0.58(-5.84%)
Mar 09, 2018 10.10 10.14 9.868 9.947 196,307 -0.13(-1.25%)
Mar 08, 2018 10.04 10.14 9.978 10.07 324,220 +0.06(+0.63%)
Mar 07, 2018 9.821 10.10 9.821 10.01 137,389 +0.13(+1.27%)
Mar 06, 2018 9.978 10.07 9.790 9.884 99,515 -0.03(-0.32%)
Mar 05, 2018 9.915 10.10 9.759 9.915 123,368 -0.06(-0.63%)
Mar 02, 2018 9.853 10.07 9.664 9.978 222,748 +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.