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 29, 2015 9.926 10.28 9.863 9.920 242,696 +0.01(+0.12%)
May 28, 2015 9.783 10.14 9.640 9.909 152,341 +0.13(+1.29%)
May 27, 2015 9.726 9.863 9.486 9.783 124,447 +0.03(+0.35%)
May 26, 2015 9.589 9.852 9.491 9.749 124,109 +0.15(+1.55%)
May 22, 2015 9.617 9.600 9.600 9.600 292,251 -0.06(-0.65%)
May 21, 2015 9.743 9.886 9.617 9.663 369,992 -0.11(-1.11%)
May 20, 2015 9.852 9.886 9.766 9.772 124,179 -0.10(-0.98%)
May 19, 2015 9.989 10.07 9.829 9.869 176,701 -0.17(-1.65%)
May 18, 2015 9.932 10.09 9.880 10.03 126,346 +0.10(+1.04%)
May 15, 2015 9.920 10.02 9.806 9.932 89,677 -0.04(-0.40%)
May 14, 2015 9.874 10.06 9.857 9.972 106,891 +0.15(+1.51%)
May 13, 2015 9.852 9.923 9.754 9.823 65,021 -0.01(-0.06%)
May 12, 2015 9.869 9.946 9.726 9.829 65,780 -0.12(-1.21%)
May 11, 2015 9.892 10.15 9.772 9.949 121,437 +0.03(+0.29%)
May 08, 2015 9.846 10.02 9.714 9.920 119,062 +0.21(+2.12%)
May 07, 2015 9.714 10.34 9.669 9.714 138,015 -0.10(-0.99%)
May 06, 2015 10.02 10.04 9.680 9.812 170,843 -0.14(-1.38%)
May 05, 2015 9.897 10.02 9.714 9.949 149,674 +0.03(+0.35%)
May 04, 2015 10.48 10.51 9.874 9.914 165,110 -0.60(-5.71%)
May 01, 2015 10.78 11.53 10.30 10.51 135,584 -0.25(-2.31%)
Apr 30, 2015 10.57 11.46 10.39 10.76 216,035 -1.12(-9.41%)
Apr 29, 2015 11.83 12.01 11.72 11.88 96,455 -0.08(-0.67%)
Apr 28, 2015 11.84 12.02 11.82 11.96 125,489 +0.06(+0.53%)
Apr 27, 2015 11.94 12.10 11.65 11.90 107,435 -0.06(-0.48%)
Apr 24, 2015 11.92 12.04 11.83 11.96 91,561 -0.02(-0.14%)
Apr 23, 2015 11.79 12.08 11.74 11.97 62,887 +0.12(+1.01%)
Apr 22, 2015 11.76 12.00 11.60 11.85 101,082 +0.13(+1.12%)
Apr 21, 2015 11.78 11.96 11.70 11.72 57,152 -0.04(-0.34%)
Apr 20, 2015 11.62 11.90 11.60 11.76 92,483 +0.19(+1.63%)
Apr 17, 2015 11.64 11.85 11.44 11.57 95,264 -0.15(-1.32%)
Apr 16, 2015 11.72 11.85 11.56 11.73 70,853 -0.02(-0.19%)
Apr 15, 2015 12.02 12.02 11.49 11.75 161,411 -0.28(-2.33%)
Apr 14, 2015 11.93 12.16 11.17 12.03 124,559 +0.12(+1.01%)
Apr 13, 2015 11.70 12.00 11.70 11.91 113,602 +0.16(+1.36%)
Apr 10, 2015 11.70 11.90 11.66 11.75 148,196 +0.05(+0.44%)
Apr 09, 2015 11.94 11.97 11.57 11.70 88,336 -0.28(-2.34%)
Apr 08, 2015 11.62 12.11 11.49 11.98 186,248 +0.31(+2.65%)
Apr 07, 2015 11.79 11.79 11.48 11.67 100,208 -0.09(-0.78%)
Apr 06, 2015 11.69 12.01 11.35 11.76 137,492 -0.03(-0.24%)
Apr 02, 2015 12.04 11.79 11.79 11.79 362,734 -0.07(-0.58%)
Apr 01, 2015 10.81 12.17 10.66 11.86 296,457 +0.90(+8.19%)
Mar 31, 2015 11.23 11.30 10.92 10.96 134,400 -0.30(-2.69%)
Mar 30, 2015 10.94 11.34 10.93 11.26 167,611 +0.27(+2.44%)
Mar 27, 2015 10.81 11.29 10.81 11.00 204,708 +0.02(+0.16%)
Mar 26, 2015 10.59 11.21 10.59 10.98 108,857 +0.29(+2.73%)
Mar 25, 2015 11.58 11.58 10.59 10.69 162,226 -0.82(-7.15%)
Mar 24, 2015 11.50 11.69 11.38 11.51 115,868 -0.04(-0.35%)
Mar 23, 2015 11.07 11.61 11.07 11.55 281,661 +0.47(+4.23%)
Mar 20, 2015 10.94 11.32 10.88 11.08 1,259,559 +0.13(+1.15%)
Mar 19, 2015 10.97 11.00 9.303 10.96 120,400 -0.01(-0.05%)
Mar 18, 2015 10.26 11.10 10.26 10.96 159,106 +0.57(+5.50%)
Mar 17, 2015 10.09 10.44 10.09 10.39 118,565 +0.22(+2.14%)
Mar 16, 2015 10.09 10.56 9.989 10.17 217,966 +0.11(+1.14%)
Mar 13, 2015 9.834 10.15 9.823 10.06 106,338 +0.18(+1.85%)
Mar 12, 2015 9.829 10.01 9.794 9.874 75,862 +0.08(+0.82%)
Mar 11, 2015 9.737 9.926 9.646 9.794 122,626 +0.04(+0.41%)
Mar 10, 2015 9.617 9.886 9.343 9.754 225,339 +0.07(+0.71%)
Mar 09, 2015 9.880 10.14 9.646 9.686 193,146 -0.24(-2.42%)
Mar 06, 2015 10.39 10.68 9.903 9.926 109,574 -0.58(-5.50%)
Mar 05, 2015 10.71 11.22 10.42 10.50 141,800 -0.15(-1.40%)
Mar 04, 2015 10.56 10.63 10.63 10.65 97,107 +0.02(+0.21%)
Mar 03, 2015 10.63 10.82 10.57 10.63 102,877 -0.06(-0.53%)
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.