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

Spok Holdings Inc (NQ: SPOK )

15.21 +0.24 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 10.28 10.46 10.10 10.31 337,701 +0.02(+0.23%)
Mar 30, 2016 10.38 10.41 9.990 10.29 143,549 -0.01(-0.06%)
Mar 29, 2016 9.695 10.34 9.663 10.30 156,970 +0.58(+6.00%)
Mar 28, 2016 9.913 10.00 9.642 9.713 271,658 -0.15(-1.55%)
Mar 24, 2016 9.884 9.866 9.866 9.866 334,630 -0.01(-0.12%)
Mar 23, 2016 9.825 9.990 9.739 9.878 160,186 +0.05(+0.48%)
Mar 22, 2016 9.748 9.836 9.719 9.831 86,778 +0.02(+0.18%)
Mar 21, 2016 9.719 9.860 9.645 9.813 113,811 +0.02(+0.18%)
Mar 18, 2016 9.783 9.836 9.660 9.795 447,126 +0.08(+0.85%)
Mar 17, 2016 9.624 9.808 9.448 9.713 174,578 +0.14(+1.48%)
Mar 16, 2016 9.489 9.654 9.489 9.571 165,427 +0.09(+0.96%)
Mar 15, 2016 9.650 9.709 9.457 9.480 94,354 -0.20(-2.11%)
Mar 14, 2016 9.924 10.08 9.612 9.685 118,381 -0.19(-1.89%)
Mar 11, 2016 9.889 9.948 9.714 9.872 67,923 +0.08(+0.78%)
Mar 10, 2016 10.36 10.40 9.784 9.796 87,332 -0.55(-5.31%)
Mar 09, 2016 10.23 10.35 10.14 10.35 82,476 +0.19(+1.90%)
Mar 08, 2016 10.20 10.27 10.11 10.15 166,354 -0.13(-1.31%)
Mar 07, 2016 10.07 10.51 10.07 10.29 161,018 +0.25(+2.44%)
Mar 04, 2016 10.15 10.16 9.948 10.04 116,382 -0.16(-1.55%)
Mar 03, 2016 10.36 10.46 10.11 10.20 91,837 -0.18(-1.69%)
Mar 02, 2016 10.37 10.43 10.18 10.37 170,351 +0.01(+0.11%)
Mar 01, 2016 10.43 10.44 10.21 10.36 162,106 +0.01(+0.06%)
Feb 29, 2016 10.26 10.46 10.21 10.36 228,207 +0.06(+0.62%)
Feb 26, 2016 9.994 10.33 9.907 10.29 159,882 +0.33(+3.35%)
Feb 25, 2016 10.16 10.52 9.147 9.959 235,685 -0.29(-2.79%)
Feb 24, 2016 10.11 10.32 10.09 10.25 158,607 +0.04(+0.40%)
Feb 23, 2016 10.29 10.39 10.20 10.20 118,547 -0.06(-0.57%)
Feb 22, 2016 10.29 10.44 10.22 10.26 74,856 +0.06(+0.57%)
Feb 19, 2016 10.30 10.35 10.18 10.20 105,408 -0.10(-0.96%)
Feb 18, 2016 10.19 10.39 10.16 10.30 78,288 +0.11(+1.09%)
Feb 17, 2016 10.12 10.27 9.994 10.19 165,901 +0.11(+1.10%)
Feb 16, 2016 10.24 10.35 9.901 10.08 112,421 -0.13(-1.26%)
Feb 12, 2016 9.895 10.21 10.21 10.21 110,698 +0.19(+1.87%)
Feb 11, 2016 9.673 10.09 9.606 10.02 94,092 +0.20(+2.02%)
Feb 10, 2016 9.913 10.02 9.650 9.825 61,525 -0.01(-0.06%)
Feb 09, 2016 10.12 10.34 9.726 9.831 80,406 -0.34(-3.39%)
Feb 08, 2016 9.889 10.26 9.851 10.18 130,065 +0.19(+1.87%)
Feb 05, 2016 10.11 10.23 9.989 9.989 147,681 -0.19(-1.89%)
Feb 04, 2016 10.12 10.26 10.04 10.18 65,081 +0.01(+0.06%)
Feb 03, 2016 10.25 10.38 9.942 10.18 120,189 -0.04(-0.34%)
Feb 02, 2016 10.17 10.34 9.989 10.21 204,964 +0.03(+0.29%)
Feb 01, 2016 10.47 10.52 9.997 10.18 128,580 -0.34(-3.28%)
Jan 29, 2016 10.20 10.63 10.20 10.53 205,773 +0.39(+3.86%)
Jan 28, 2016 9.918 10.22 9.878 10.13 127,791 +0.32(+3.21%)
Jan 27, 2016 9.936 9.983 9.766 9.819 186,085 -0.16(-1.64%)
Jan 26, 2016 10.10 10.20 9.901 9.983 97,663 -0.05(-0.47%)
Jan 25, 2016 9.802 10.22 9.749 10.03 157,500 +0.22(+2.26%)
Jan 22, 2016 9.790 9.854 9.447 9.807 149,830 +0.18(+1.82%)
Jan 21, 2016 9.761 9.761 9.533 9.632 129,620 -0.07(-0.72%)
Jan 20, 2016 9.661 9.883 9.404 9.702 153,809 -0.10(-1.01%)
Jan 19, 2016 9.375 9.954 9.188 9.802 234,873 +0.49(+5.21%)
Jan 15, 2016 9.071 9.316 9.316 9.316 139,100 -0.04(-0.37%)
Jan 14, 2016 9.305 9.445 9.112 9.351 102,645 +0.09(+0.95%)
Jan 13, 2016 9.521 9.609 9.188 9.264 145,350 -0.24(-2.52%)
Jan 12, 2016 9.579 9.655 9.422 9.503 158,497 +0.02(+0.25%)
Jan 11, 2016 9.492 9.644 9.357 9.480 156,762 +0.02(+0.19%)
Jan 08, 2016 9.661 9.790 9.433 9.463 197,363 -0.21(-2.18%)
Jan 07, 2016 9.620 9.781 9.620 9.673 180,170 -0.11(-1.08%)
Jan 06, 2016 9.632 9.878 9.574 9.778 150,331 +0.01(+0.12%)
Jan 05, 2016 9.784 9.895 9.585 9.766 107,891 +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.