Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

14.95 -0.26 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 9.405 9.405 9.204 9.265 158,627 -0.16(-1.70%)
Apr 29, 2019 9.365 9.452 9.174 9.425 53,140 +0.12(+1.29%)
Apr 26, 2019 9.265 9.412 9.171 9.305 119,444 -0.02(-0.22%)
Apr 25, 2019 10.03 10.03 9.271 9.325 115,831 -0.28(-2.92%)
Apr 24, 2019 9.532 9.699 9.432 9.606 185,039 +0.03(+0.35%)
Apr 23, 2019 9.412 9.586 9.378 9.572 62,153 +0.17(+1.85%)
Apr 22, 2019 9.465 9.546 9.352 9.398 75,429 -0.13(-1.40%)
Apr 18, 2019 9.653 9.666 9.505 9.532 149,642 -0.16(-1.66%)
Apr 17, 2019 9.720 9.720 9.532 9.693 105,767 -0.03(-0.34%)
Apr 16, 2019 9.646 9.753 9.606 9.726 102,520 +0.16(+1.68%)
Apr 15, 2019 9.639 9.726 9.485 9.566 75,105 -0.07(-0.76%)
Apr 12, 2019 9.793 9.793 9.599 9.639 80,875 -0.07(-0.69%)
Apr 11, 2019 9.465 9.706 9.465 9.706 123,683 +0.19(+1.97%)
Apr 10, 2019 9.472 9.612 9.472 9.519 82,533 +0.07(+0.71%)
Apr 09, 2019 9.505 9.579 9.392 9.452 85,211 -0.06(-0.63%)
Apr 08, 2019 9.505 9.526 9.358 9.512 92,521 -0.04(-0.42%)
Apr 05, 2019 9.398 9.572 9.398 9.552 120,192 +0.18(+1.93%)
Apr 04, 2019 9.439 9.532 9.245 9.372 62,869 -0.04(-0.43%)
Apr 03, 2019 9.271 9.472 9.151 9.412 142,341 +0.22(+2.40%)
Apr 02, 2019 9.311 9.345 9.131 9.191 74,703 -0.13(-1.43%)
Apr 01, 2019 8.937 9.345 8.937 9.325 136,303 +0.21(+2.35%)
Mar 29, 2019 9.151 9.238 9.064 9.111 201,516 -0.03(-0.37%)
Mar 28, 2019 9.097 9.144 9.037 9.144 101,875 +0.01(+0.07%)
Mar 27, 2019 9.158 9.218 9.138 9.138 43,418 -0.02(-0.22%)
Mar 26, 2019 9.091 9.184 8.984 9.158 303,515 +0.07(+0.81%)
Mar 25, 2019 9.024 9.117 8.920 9.084 45,269 +0.11(+1.19%)
Mar 22, 2019 9.151 9.204 8.977 8.977 116,455 -0.19(-2.04%)
Mar 21, 2019 9.091 9.298 9.091 9.164 110,635 +0.00(+0.00%)
Mar 20, 2019 9.245 9.285 9.121 9.164 120,992 -0.03(-0.36%)
Mar 19, 2019 9.432 9.452 9.171 9.198 143,928 -0.27(-2.83%)
Mar 18, 2019 9.225 9.539 9.225 9.465 139,264 +0.27(+2.91%)
Mar 15, 2019 9.198 9.318 9.154 9.198 572,857 +0.01(+0.07%)
Mar 14, 2019 9.191 9.251 9.097 9.191 74,719 +0.02(+0.26%)
Mar 13, 2019 9.188 9.274 9.148 9.168 61,015 -0.03(-0.29%)
Mar 12, 2019 9.154 9.353 9.141 9.194 80,468 +0.03(+0.36%)
Mar 11, 2019 9.095 9.333 8.982 9.161 127,704 +0.07(+0.73%)
Mar 08, 2019 9.015 9.174 9.015 9.095 114,198 -0.01(-0.15%)
Mar 07, 2019 9.009 9.227 8.922 9.108 437,420 +0.09(+1.03%)
Mar 06, 2019 9.168 9.168 8.896 9.015 150,348 -0.14(-1.52%)
Mar 05, 2019 9.115 9.489 8.956 9.154 124,783 +0.05(+0.58%)
Mar 04, 2019 9.380 9.486 9.081 9.101 362,603 -0.32(-3.38%)
Mar 01, 2019 9.241 9.516 9.154 9.420 226,888 +0.27(+2.90%)
Feb 28, 2019 9.201 9.506 9.042 9.154 885,554 -0.19(-2.06%)
Feb 27, 2019 9.413 9.459 9.307 9.347 105,208 -0.07(-0.70%)
Feb 26, 2019 9.400 9.459 9.294 9.413 220,300 +0.01(+0.14%)
Feb 25, 2019 9.585 9.585 9.393 9.400 212,179 -0.15(-1.53%)
Feb 22, 2019 9.559 9.585 9.400 9.545 493,602 +0.03(+0.35%)
Feb 21, 2019 9.599 9.890 9.373 9.512 131,485 -0.09(-0.97%)
Feb 20, 2019 9.724 9.794 9.499 9.605 157,286 -0.16(-1.63%)
Feb 19, 2019 9.532 9.771 9.486 9.764 98,660 +0.16(+1.66%)
Feb 15, 2019 9.400 9.625 9.340 9.605 110,728 +0.26(+2.77%)
Feb 14, 2019 9.307 9.413 9.280 9.347 147,976 +0.03(+0.36%)
Feb 13, 2019 9.247 9.360 9.241 9.313 87,561 +0.03(+0.29%)
Feb 12, 2019 9.227 9.294 9.201 9.287 86,039 +0.10(+1.08%)
Feb 11, 2019 9.088 9.227 8.995 9.188 54,389 +0.10(+1.09%)
Feb 08, 2019 8.949 9.108 8.876 9.088 110,276 +0.15(+1.63%)
Feb 07, 2019 8.982 9.062 8.863 8.942 74,402 -0.08(-0.88%)
Feb 06, 2019 9.121 9.121 8.949 9.022 67,811 -0.11(-1.16%)
Feb 05, 2019 9.207 9.276 9.095 9.128 50,449 -0.13(-1.36%)
Feb 04, 2019 9.234 9.370 9.181 9.254 75,002 +0.03(+0.29%)
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.