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 (%)
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%)
Mar 01, 2018 10.05 10.05 8.860 9.959 250,219 +0.19(+1.93%)
Feb 28, 2018 9.331 9.959 9.205 9.771 694,982 +0.44(+4.71%)
Feb 27, 2018 9.394 9.614 9.300 9.331 169,222 -0.13(-1.33%)
Feb 26, 2018 9.017 9.645 9.017 9.457 144,537 +0.44(+4.88%)
Feb 23, 2018 8.828 9.048 8.813 9.017 143,663 +0.22(+2.50%)
Feb 22, 2018 8.797 8.886 8.703 8.797 78,753 +0.06(+0.72%)
Feb 21, 2018 8.986 9.036 8.734 8.734 97,435 -0.25(-2.80%)
Feb 20, 2018 9.143 9.174 8.954 8.986 119,156 -0.19(-2.05%)
Feb 16, 2018 9.174 9.174 9.174 0 +0.03(+0.34%)
Feb 15, 2018 8.923 9.158 8.923 9.143 93,327 +0.22(+2.46%)
Feb 14, 2018 8.671 8.923 8.640 8.923 102,333 +0.19(+2.16%)
Feb 13, 2018 8.860 8.923 8.703 8.734 93,575 -0.16(-1.77%)
Feb 12, 2018 8.828 9.017 8.687 8.891 155,499 +0.08(+0.89%)
Feb 09, 2018 8.923 8.970 8.703 8.813 148,920 -0.02(-0.18%)
Feb 08, 2018 8.954 9.017 8.797 8.828 110,812 -0.16(-1.75%)
Feb 07, 2018 9.048 9.048 8.954 8.986 65,341 -0.09(-1.04%)
Feb 06, 2018 8.986 9.174 8.860 9.080 92,068 -0.13(-1.37%)
Feb 05, 2018 9.457 9.645 9.143 9.205 87,488 -0.28(-2.98%)
Feb 02, 2018 9.614 9.677 9.457 9.488 72,509 -0.25(-2.58%)
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.