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 (%)
Jun 28, 2019 9.931 10.18 9.805 9.924 246,723 +0.01(+0.13%)
Jun 27, 2019 9.957 9.970 9.713 9.911 117,164 +0.01(+0.13%)
Jun 26, 2019 9.837 9.954 9.837 9.898 188,341 +0.16(+1.69%)
Jun 25, 2019 9.640 9.792 9.591 9.733 163,880 +0.10(+1.03%)
Jun 24, 2019 9.535 9.852 9.535 9.634 239,656 +0.10(+1.04%)
Jun 21, 2019 9.739 9.739 9.475 9.535 309,920 -0.26(-2.63%)
Jun 20, 2019 10.00 10.12 9.753 9.792 118,901 -0.16(-1.59%)
Jun 19, 2019 9.918 9.970 9.769 9.950 91,725 +0.03(+0.27%)
Jun 18, 2019 9.852 9.931 9.736 9.924 135,751 +0.15(+1.48%)
Jun 17, 2019 9.541 9.786 9.541 9.779 185,301 +0.18(+1.93%)
Jun 14, 2019 9.588 9.680 9.489 9.594 86,535 -0.01(-0.07%)
Jun 13, 2019 9.548 9.713 9.475 9.601 128,093 +0.10(+1.04%)
Jun 12, 2019 9.601 9.673 9.475 9.502 125,857 -0.06(-0.62%)
Jun 11, 2019 9.746 9.944 9.541 9.561 150,201 -0.15(-1.56%)
Jun 10, 2019 9.799 9.852 9.647 9.713 102,641 -0.08(-0.81%)
Jun 07, 2019 9.786 9.950 9.720 9.792 79,412 +0.05(+0.47%)
Jun 06, 2019 10.07 10.11 9.713 9.746 111,195 -0.28(-2.77%)
Jun 05, 2019 10.12 10.58 9.911 10.02 151,892 -0.12(-1.17%)
Jun 04, 2019 10.29 10.37 10.04 10.14 115,610 -0.09(-0.84%)
Jun 03, 2019 10.19 10.28 10.04 10.23 240,717 +0.03(+0.32%)
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%)
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.