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

Spok Holdings Inc (NQ: SPOK )

14.75 -0.30 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2018 9.463 9.463 9.463 0 -0.09(-0.99%)
Mar 28, 2018 9.494 9.937 9.336 9.558 304,399 +0.09(+1.00%)
Mar 27, 2018 9.621 9.779 9.305 9.463 164,556 -0.09(-0.99%)
Mar 26, 2018 9.843 9.843 9.479 9.558 206,789 -0.19(-1.95%)
Mar 23, 2018 9.937 10.05 9.684 9.748 152,273 -0.13(-1.28%)
Mar 22, 2018 9.906 10.10 9.843 9.874 163,367 -0.13(-1.27%)
Mar 21, 2018 9.906 10.19 9.684 10.00 194,226 +0.09(+0.96%)
Mar 20, 2018 9.874 10.03 9.716 9.906 198,784 +0.06(+0.64%)
Mar 19, 2018 9.716 9.937 9.336 9.843 450,466 -0.06(-0.64%)
Mar 16, 2018 8.925 9.906 8.925 9.906 1,659,730 +1.01(+11.39%)
Mar 15, 2018 9.305 9.368 8.830 8.893 349,075 -0.30(-3.27%)
Mar 14, 2018 9.413 9.508 9.162 9.194 314,371 -0.19(-2.01%)
Mar 13, 2018 9.445 9.445 9.354 9.382 157,097 +0.02(+0.17%)
Mar 12, 2018 9.915 9.915 8.943 9.366 355,991 -0.58(-5.84%)
Mar 09, 2018 10.10 10.14 9.868 9.947 196,307 -0.13(-1.25%)
Mar 08, 2018 10.04 10.14 9.978 10.07 324,220 +0.06(+0.63%)
Mar 07, 2018 9.821 10.10 9.821 10.01 137,389 +0.13(+1.27%)
Mar 06, 2018 9.978 10.07 9.790 9.884 99,515 -0.03(-0.32%)
Mar 05, 2018 9.915 10.10 9.759 9.915 123,368 -0.06(-0.63%)
Mar 02, 2018 9.853 10.07 9.664 9.978 222,748 +0.03(+0.32%)
Mar 01, 2018 10.04 10.04 8.849 9.947 250,536 +0.19(+1.93%)
Feb 28, 2018 9.319 9.947 9.194 9.759 695,864 +0.44(+4.71%)
Feb 27, 2018 9.382 9.602 9.288 9.319 169,436 -0.13(-1.33%)
Feb 26, 2018 9.005 9.633 9.005 9.445 144,720 +0.44(+4.88%)
Feb 23, 2018 8.817 9.037 8.802 9.005 143,845 +0.22(+2.50%)
Feb 22, 2018 8.786 8.875 8.692 8.786 78,852 +0.06(+0.72%)
Feb 21, 2018 8.974 9.024 8.723 8.723 97,558 -0.25(-2.80%)
Feb 20, 2018 9.131 9.162 8.943 8.974 119,307 -0.19(-2.05%)
Feb 16, 2018 9.162 9.162 9.162 0 +0.03(+0.34%)
Feb 15, 2018 8.911 9.147 8.911 9.131 93,445 +0.22(+2.46%)
Feb 14, 2018 8.660 8.911 8.629 8.911 102,463 +0.19(+2.16%)
Feb 13, 2018 8.849 8.911 8.692 8.723 93,694 -0.16(-1.77%)
Feb 12, 2018 8.817 9.005 8.676 8.880 155,696 +0.08(+0.89%)
Feb 09, 2018 8.911 8.959 8.692 8.802 149,109 -0.02(-0.18%)
Feb 08, 2018 8.943 9.005 8.786 8.817 110,953 -0.16(-1.75%)
Feb 07, 2018 9.037 9.037 8.943 8.974 65,424 -0.09(-1.04%)
Feb 06, 2018 8.974 9.162 8.849 9.068 92,185 -0.13(-1.37%)
Feb 05, 2018 9.445 9.633 9.131 9.194 87,599 -0.28(-2.98%)
Feb 02, 2018 9.602 9.664 9.445 9.476 72,601 -0.25(-2.58%)
Feb 01, 2018 9.790 9.790 9.570 9.727 60,489 -0.06(-0.64%)
Jan 31, 2018 9.664 9.853 9.508 9.790 126,328 +0.19(+1.96%)
Jan 30, 2018 9.633 9.633 9.602 9.602 90,827 -0.13(-1.29%)
Jan 29, 2018 9.915 9.915 9.696 9.727 61,378 -0.19(-1.90%)
Jan 26, 2018 9.664 9.915 9.539 9.915 100,404 +0.28(+2.93%)
Jan 25, 2018 9.508 9.696 9.445 9.633 202,845 +0.22(+2.33%)
Jan 24, 2018 9.539 9.570 9.382 9.413 90,466 -0.16(-1.64%)
Jan 23, 2018 9.664 9.664 9.492 9.570 51,167 -0.06(-0.65%)
Jan 22, 2018 9.602 9.759 9.539 9.633 86,635 +0.00(+0.00%)
Jan 19, 2018 9.664 9.759 9.570 9.633 94,414 -0.06(-0.65%)
Jan 18, 2018 9.570 9.759 9.508 9.696 92,091 +0.16(+1.64%)
Jan 17, 2018 9.664 9.696 9.445 9.539 61,525 -0.06(-0.65%)
Jan 16, 2018 9.821 9.978 9.508 9.602 95,409 -0.22(-2.24%)
Jan 12, 2018 9.821 9.821 9.821 0 +0.28(+2.96%)
Jan 11, 2018 9.382 9.570 9.382 9.539 81,209 +0.13(+1.33%)
Jan 10, 2018 9.539 9.696 9.382 9.413 95,971 -0.16(-1.64%)
Jan 09, 2018 9.884 10.10 9.570 9.570 97,319 -0.31(-3.17%)
Jan 08, 2018 9.853 10.01 9.727 9.884 84,806 -0.03(-0.32%)
Jan 05, 2018 10.10 10.17 9.853 9.915 67,161 -0.19(-1.86%)
Jan 04, 2018 9.759 10.20 9.633 10.10 144,186 +0.41(+4.21%)
Jan 03, 2018 9.602 9.884 9.508 9.696 113,958 +0.06(+0.65%)
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.