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

Spok Holdings Inc (NQ: SPOK )

16.15 +0.38 (+2.41%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 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 (%)
Mar 31, 2016 10.49 10.67 10.30 10.52 331,064 +0.02(+0.23%)
Mar 30, 2016 10.59 10.62 10.19 10.50 140,728 -0.01(-0.06%)
Mar 29, 2016 9.889 10.54 9.856 10.50 153,885 +0.59(+6.00%)
Mar 28, 2016 10.11 10.20 9.835 9.907 266,319 -0.16(-1.55%)
Mar 24, 2016 10.08 10.06 10.06 10.06 328,053 -0.01(-0.12%)
Mar 23, 2016 10.02 10.19 9.934 10.08 157,038 +0.05(+0.48%)
Mar 22, 2016 9.944 10.03 9.913 10.03 85,072 +0.02(+0.18%)
Mar 21, 2016 9.913 10.06 9.838 10.01 111,574 +0.02(+0.18%)
Mar 18, 2016 9.980 10.03 9.853 9.992 438,338 +0.08(+0.85%)
Mar 17, 2016 9.817 10.00 9.637 9.907 171,147 +0.14(+1.48%)
Mar 16, 2016 9.679 9.847 9.679 9.763 162,176 +0.09(+0.96%)
Mar 15, 2016 9.843 9.904 9.646 9.670 92,499 -0.21(-2.11%)
Mar 14, 2016 10.12 10.28 9.804 9.879 116,054 -0.19(-1.89%)
Mar 11, 2016 10.09 10.15 9.909 10.07 66,588 +0.08(+0.78%)
Mar 10, 2016 10.57 10.61 9.980 9.992 85,615 -0.56(-5.31%)
Mar 09, 2016 10.43 10.55 10.34 10.55 80,855 +0.20(+1.90%)
Mar 08, 2016 10.41 10.47 10.31 10.36 163,085 -0.14(-1.31%)
Mar 07, 2016 10.27 10.73 10.27 10.49 157,853 +0.25(+2.44%)
Mar 04, 2016 10.35 10.37 10.15 10.24 114,095 -0.16(-1.55%)
Mar 03, 2016 10.57 10.67 10.31 10.40 90,032 -0.18(-1.69%)
Mar 02, 2016 10.58 10.64 10.38 10.58 167,003 +0.01(+0.11%)
Mar 01, 2016 10.64 10.65 10.42 10.57 158,920 +0.01(+0.06%)
Feb 29, 2016 10.46 10.67 10.42 10.56 223,722 +0.07(+0.62%)
Feb 26, 2016 10.19 10.53 10.11 10.50 156,739 +0.34(+3.34%)
Feb 25, 2016 10.36 10.73 9.330 10.16 231,053 -0.29(-2.79%)
Feb 24, 2016 10.31 10.53 10.30 10.45 155,490 +0.04(+0.40%)
Feb 23, 2016 10.50 10.60 10.40 10.41 116,217 -0.06(-0.57%)
Feb 22, 2016 10.49 10.65 10.42 10.47 73,384 +0.06(+0.57%)
Feb 19, 2016 10.50 10.55 10.38 10.41 103,336 -0.10(-0.96%)
Feb 18, 2016 10.40 10.59 10.36 10.51 76,749 +0.11(+1.09%)
Feb 17, 2016 10.33 10.47 10.19 10.40 162,640 +0.11(+1.10%)
Feb 16, 2016 10.45 10.55 10.10 10.28 110,212 -0.13(-1.26%)
Feb 12, 2016 10.09 10.42 10.42 10.42 108,523 +0.19(+1.87%)
Feb 11, 2016 9.867 10.30 9.798 10.22 92,243 +0.20(+2.02%)
Feb 10, 2016 10.11 10.22 9.843 10.02 60,316 -0.01(-0.06%)
Feb 09, 2016 10.33 10.55 9.921 10.03 78,826 -0.35(-3.39%)
Feb 08, 2016 10.09 10.46 10.05 10.38 127,508 +0.19(+1.87%)
Feb 05, 2016 10.31 10.44 10.19 10.19 144,778 -0.20(-1.89%)
Feb 04, 2016 10.33 10.46 10.24 10.39 63,802 +0.01(+0.06%)
Feb 03, 2016 10.45 10.59 10.14 10.38 117,827 -0.04(-0.34%)
Feb 02, 2016 10.37 10.55 10.19 10.42 200,935 +0.03(+0.29%)
Feb 01, 2016 10.68 10.73 10.20 10.39 126,052 -0.35(-3.28%)
Jan 29, 2016 10.40 10.84 10.40 10.74 201,729 +0.40(+3.86%)
Jan 28, 2016 10.12 10.43 10.08 10.34 125,279 +0.32(+3.21%)
Jan 27, 2016 10.14 10.18 9.962 10.02 182,427 -0.17(-1.64%)
Jan 26, 2016 10.30 10.40 10.10 10.18 95,743 -0.05(-0.47%)
Jan 25, 2016 9.998 10.42 9.944 10.23 154,404 +0.23(+2.27%)
Jan 22, 2016 9.986 10.05 9.637 10.00 146,885 +0.18(+1.82%)
Jan 21, 2016 9.956 9.956 9.724 9.825 127,072 -0.07(-0.72%)
Jan 20, 2016 9.855 10.08 9.593 9.897 150,786 -0.10(-1.01%)
Jan 19, 2016 9.563 10.15 9.372 9.998 230,257 +0.49(+5.21%)
Jan 15, 2016 9.253 9.503 9.503 9.503 136,366 -0.04(-0.37%)
Jan 14, 2016 9.491 9.634 9.295 9.539 100,628 +0.09(+0.95%)
Jan 13, 2016 9.712 9.801 9.372 9.450 142,494 -0.24(-2.52%)
Jan 12, 2016 9.771 9.849 9.611 9.694 155,382 +0.02(+0.25%)
Jan 11, 2016 9.682 9.837 9.545 9.670 153,681 +0.02(+0.19%)
Jan 08, 2016 9.855 9.986 9.622 9.652 193,484 -0.21(-2.18%)
Jan 07, 2016 9.813 9.977 9.813 9.867 176,629 -0.11(-1.08%)
Jan 06, 2016 9.825 10.08 9.766 9.974 147,376 +0.01(+0.12%)
Jan 05, 2016 9.980 10.09 9.777 9.962 105,770 +0.07(+0.72%)
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.