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

Spok Holdings Inc (NQ: SPOK )

15.22 +0.23 (+1.53%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 27, 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 (%)
Sep 29, 2017 9.512 9.573 9.237 9.359 368,030 -0.21(-2.23%)
Sep 28, 2017 9.542 9.694 9.301 9.573 158,829 +0.03(+0.32%)
Sep 27, 2017 9.237 9.575 9.176 9.542 234,573 +0.34(+3.64%)
Sep 26, 2017 9.298 9.481 9.207 9.207 241,670 -0.12(-1.31%)
Sep 25, 2017 9.146 9.451 9.024 9.329 263,829 +0.15(+1.66%)
Sep 22, 2017 9.115 9.268 9.060 9.176 139,442 +0.12(+1.35%)
Sep 21, 2017 9.054 9.146 9.024 9.054 80,493 -0.03(-0.34%)
Sep 20, 2017 9.115 9.176 8.932 9.085 119,367 +0.00(+0.00%)
Sep 19, 2017 9.146 9.237 8.963 9.085 168,124 -0.03(-0.33%)
Sep 18, 2017 9.085 9.298 9.085 9.115 169,508 +0.06(+0.67%)
Sep 15, 2017 9.024 9.085 8.841 9.054 706,524 +0.06(+0.68%)
Sep 14, 2017 8.963 9.414 8.871 8.993 226,708 +0.03(+0.34%)
Sep 13, 2017 9.085 9.359 8.963 8.963 276,861 -0.21(-2.33%)
Sep 12, 2017 8.810 9.207 8.810 9.176 167,781 +0.34(+3.79%)
Sep 11, 2017 9.024 9.054 8.810 8.841 521,198 -0.21(-2.36%)
Sep 08, 2017 9.024 9.298 8.841 9.054 404,388 +0.03(+0.34%)
Sep 07, 2017 9.603 9.603 8.993 9.024 461,820 -0.61(-6.33%)
Sep 06, 2017 10.18 10.21 9.512 9.634 442,024 -0.55(-5.39%)
Sep 05, 2017 10.43 10.43 10.06 10.18 168,970 -0.21(-2.05%)
Sep 01, 2017 10.18 10.40 10.18 10.40 111,342 +0.18(+1.79%)
Aug 31, 2017 10.15 10.33 10.12 10.21 146,268 +0.12(+1.21%)
Aug 30, 2017 10.09 10.21 10.03 10.09 92,218 -0.09(-0.90%)
Aug 29, 2017 10.15 10.21 10.06 10.18 121,197 +0.03(+0.30%)
Aug 28, 2017 10.21 10.33 10.15 10.15 144,856 -0.03(-0.30%)
Aug 25, 2017 10.15 10.27 10.11 10.18 114,937 +0.03(+0.30%)
Aug 24, 2017 10.21 10.30 10.06 10.15 107,249 +0.00(+0.00%)
Aug 23, 2017 9.999 10.27 9.969 10.15 125,976 +0.12(+1.22%)
Aug 22, 2017 9.847 10.03 9.847 10.03 99,608 +0.15(+1.54%)
Aug 21, 2017 9.908 10.01 9.847 9.877 125,884 -0.03(-0.31%)
Aug 18, 2017 9.816 9.969 9.694 9.908 214,993 +0.03(+0.31%)
Aug 17, 2017 9.877 9.999 9.755 9.877 201,981 -0.03(-0.31%)
Aug 16, 2017 9.877 10.12 9.862 9.908 240,872 +0.02(+0.15%)
Aug 15, 2017 10.10 10.10 9.847 9.893 150,736 -0.24(-2.39%)
Aug 14, 2017 10.01 10.16 9.923 10.13 255,172 +0.15(+1.52%)
Aug 11, 2017 10.13 10.13 9.893 9.983 248,855 -0.12(-1.20%)
Aug 10, 2017 9.983 10.20 9.893 10.10 243,905 +0.03(+0.30%)
Aug 09, 2017 10.29 10.29 10.01 10.07 197,278 -0.21(-2.06%)
Aug 08, 2017 10.32 10.41 10.23 10.29 162,572 -0.03(-0.29%)
Aug 07, 2017 10.38 10.44 10.23 10.32 178,377 -0.09(-0.87%)
Aug 04, 2017 9.983 10.47 9.953 10.41 244,951 +0.42(+4.24%)
Aug 03, 2017 9.953 10.21 9.923 9.983 230,957 +0.03(+0.30%)
Aug 02, 2017 10.01 10.04 9.832 9.953 233,750 -0.15(-1.50%)
Aug 01, 2017 9.953 10.23 9.862 10.10 207,197 +0.18(+1.83%)
Jul 31, 2017 9.893 10.15 9.802 9.923 318,644 +0.03(+0.31%)
Jul 28, 2017 9.772 9.983 9.711 9.893 357,602 +0.03(+0.31%)
Jul 27, 2017 10.41 10.50 9.590 9.862 363,426 -0.51(-4.96%)
Jul 26, 2017 10.50 10.62 10.35 10.38 117,900 -0.09(-0.87%)
Jul 25, 2017 10.50 10.83 10.44 10.47 230,723 +0.03(+0.29%)
Jul 24, 2017 10.68 10.68 10.38 10.44 174,800 -0.24(-2.27%)
Jul 21, 2017 10.74 10.74 10.50 10.68 168,523 +0.03(+0.28%)
Jul 20, 2017 10.53 10.68 10.41 10.65 193,491 +0.12(+1.15%)
Jul 19, 2017 10.50 10.62 10.41 10.53 147,105 +0.12(+1.16%)
Jul 18, 2017 10.44 10.53 10.20 10.41 152,936 -0.06(-0.58%)
Jul 17, 2017 10.26 10.50 10.23 10.47 235,988 +0.21(+2.06%)
Jul 14, 2017 10.07 10.50 10.07 10.26 140,838 +0.15(+1.50%)
Jul 13, 2017 10.26 10.29 10.01 10.10 162,605 -0.18(-1.76%)
Jul 12, 2017 10.07 10.38 10.07 10.29 274,917 +0.30(+3.03%)
Jul 11, 2017 10.68 10.68 9.923 9.983 1,047,060 -0.76(-7.04%)
Jul 10, 2017 10.41 10.83 10.29 10.74 264,419 +0.30(+2.90%)
Jul 07, 2017 10.32 10.47 10.10 10.44 135,406 +0.09(+0.88%)
Jul 06, 2017 10.32 10.44 10.26 10.35 145,553 -0.09(-0.87%)
Jul 05, 2017 10.86 10.86 10.41 10.44 159,134 -0.45(-4.17%)
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.