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 +0.06 (+0.38%)
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, 2019 10.26 10.33 10.06 10.19 211,109 -0.22(-2.15%)
May 30, 2019 10.44 10.49 10.28 10.42 188,720 -0.01(-0.13%)
May 29, 2019 10.49 10.55 10.39 10.43 293,038 -0.12(-1.13%)
May 28, 2019 10.72 10.74 10.50 10.55 281,675 -0.20(-1.84%)
May 24, 2019 10.79 10.87 10.66 10.75 153,974 -0.05(-0.43%)
May 23, 2019 10.97 10.97 10.74 10.80 190,985 -0.23(-2.12%)
May 22, 2019 10.94 11.17 10.86 11.03 150,350 +0.01(+0.12%)
May 21, 2019 10.98 11.17 10.94 11.02 179,229 +0.04(+0.36%)
May 20, 2019 10.77 11.30 10.77 10.98 326,597 +0.14(+1.33%)
May 17, 2019 10.70 10.91 10.62 10.83 1,744,103 +0.10(+0.98%)
May 16, 2019 10.39 11.08 10.39 10.73 361,626 +0.34(+3.28%)
May 15, 2019 10.20 10.62 10.20 10.39 249,100 +0.14(+1.34%)
May 14, 2019 10.05 10.45 10.04 10.25 352,853 +0.20(+1.95%)
May 13, 2019 9.549 10.09 9.530 10.05 558,201 +0.38(+3.93%)
May 10, 2019 9.556 9.733 9.490 9.674 126,269 +0.09(+0.96%)
May 09, 2019 9.353 9.608 9.353 9.582 118,894 +0.22(+2.38%)
May 08, 2019 9.359 9.471 9.153 9.359 114,567 +0.03(+0.28%)
May 07, 2019 9.241 9.379 9.228 9.333 86,585 -0.03(-0.35%)
May 06, 2019 9.326 9.412 9.281 9.366 66,102 -0.05(-0.49%)
May 03, 2019 9.182 9.431 9.182 9.412 64,279 +0.23(+2.50%)
May 02, 2019 9.117 9.268 9.117 9.182 78,190 +0.09(+0.94%)
May 01, 2019 9.110 9.189 9.032 9.097 185,418 +0.03(+0.29%)
Apr 30, 2019 9.209 9.209 9.012 9.071 162,012 -0.16(-1.70%)
Apr 29, 2019 9.169 9.254 8.983 9.228 54,274 +0.12(+1.29%)
Apr 26, 2019 9.071 9.215 8.979 9.110 121,994 -0.02(-0.22%)
Apr 25, 2019 9.818 9.818 9.078 9.130 118,303 -0.28(-2.92%)
Apr 24, 2019 9.333 9.497 9.235 9.405 188,988 +0.03(+0.35%)
Apr 23, 2019 9.215 9.385 9.182 9.372 63,479 +0.17(+1.85%)
Apr 22, 2019 9.268 9.346 9.156 9.202 77,039 -0.13(-1.40%)
Apr 18, 2019 9.451 9.464 9.307 9.333 152,836 -0.16(-1.66%)
Apr 17, 2019 9.516 9.516 9.333 9.490 108,025 -0.03(-0.34%)
Apr 16, 2019 9.444 9.549 9.405 9.523 104,708 +0.16(+1.68%)
Apr 15, 2019 9.438 9.523 9.287 9.366 76,708 -0.07(-0.76%)
Apr 12, 2019 9.588 9.588 9.399 9.438 82,601 -0.07(-0.69%)
Apr 11, 2019 9.268 9.503 9.268 9.503 126,322 +0.18(+1.97%)
Apr 10, 2019 9.274 9.412 9.274 9.320 84,295 +0.07(+0.71%)
Apr 09, 2019 9.307 9.379 9.195 9.254 87,029 -0.06(-0.63%)
Apr 08, 2019 9.307 9.326 9.163 9.313 94,495 -0.04(-0.42%)
Apr 05, 2019 9.202 9.372 9.202 9.353 122,757 +0.18(+1.93%)
Apr 04, 2019 9.241 9.333 9.051 9.176 64,211 -0.04(-0.43%)
Apr 03, 2019 9.078 9.274 8.960 9.215 145,379 +0.22(+2.40%)
Apr 02, 2019 9.117 9.150 8.940 8.999 76,297 -0.13(-1.43%)
Apr 01, 2019 8.750 9.150 8.750 9.130 139,212 +0.21(+2.35%)
Mar 29, 2019 8.960 9.045 8.875 8.920 205,817 -0.03(-0.37%)
Mar 28, 2019 8.907 8.953 8.848 8.953 104,049 +0.01(+0.07%)
Mar 27, 2019 8.966 9.025 8.947 8.947 44,345 -0.02(-0.22%)
Mar 26, 2019 8.901 8.992 8.796 8.966 309,993 +0.07(+0.81%)
Mar 25, 2019 8.835 8.927 8.734 8.894 46,235 +0.10(+1.19%)
Mar 22, 2019 8.960 9.012 8.789 8.789 118,940 -0.18(-2.04%)
Mar 21, 2019 8.901 9.104 8.901 8.973 112,996 +0.00(+0.00%)
Mar 20, 2019 9.051 9.091 8.930 8.973 123,574 -0.03(-0.36%)
Mar 19, 2019 9.235 9.254 8.979 9.006 147,000 -0.26(-2.83%)
Mar 18, 2019 9.032 9.340 9.032 9.268 142,236 +0.26(+2.91%)
Mar 15, 2019 9.006 9.123 8.963 9.006 585,083 +0.01(+0.07%)
Mar 14, 2019 8.999 9.058 8.907 8.999 76,314 +0.02(+0.26%)
Mar 13, 2019 8.996 9.080 8.957 8.976 62,317 -0.03(-0.29%)
Mar 12, 2019 8.963 9.158 8.950 9.002 82,185 +0.03(+0.36%)
Mar 11, 2019 8.905 9.138 8.794 8.970 130,430 +0.06(+0.73%)
Mar 08, 2019 8.827 8.983 8.827 8.905 116,635 -0.01(-0.15%)
Mar 07, 2019 8.820 9.034 8.736 8.918 446,755 +0.09(+1.03%)
Mar 06, 2019 8.976 8.976 8.710 8.827 153,556 -0.14(-1.52%)
Mar 05, 2019 8.924 9.291 8.768 8.963 127,447 +0.05(+0.58%)
Mar 04, 2019 9.184 9.288 8.892 8.911 370,341 -0.31(-3.38%)
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.