Skip to main content

Spok Holdings Inc (NQ: SPOK )

15.14 -0.29 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.93 11.02 10.77 10.98 204,436 +0.05(+0.49%)
Jul 28, 2016 11.49 11.79 10.76 10.92 166,518 -0.67(-5.79%)
Jul 27, 2016 11.34 11.61 11.14 11.59 201,621 +0.31(+2.79%)
Jul 26, 2016 11.41 11.49 11.24 11.28 171,128 -0.15(-1.30%)
Jul 25, 2016 11.40 11.53 11.37 11.43 166,648 -0.02(-0.21%)
Jul 22, 2016 10.96 11.69 10.71 11.45 194,095 +0.57(+5.24%)
Jul 21, 2016 11.56 11.56 10.83 10.88 353,634 -0.64(-5.57%)
Jul 20, 2016 11.65 11.67 11.50 11.52 87,132 -0.14(-1.17%)
Jul 19, 2016 11.86 11.88 11.65 11.66 72,882 -0.15(-1.26%)
Jul 18, 2016 11.83 11.87 11.39 11.81 137,943 -0.04(-0.35%)
Jul 15, 2016 12.03 12.08 11.84 11.85 165,875 -0.10(-0.85%)
Jul 14, 2016 12.26 12.38 11.93 11.95 78,458 -0.26(-2.14%)
Jul 13, 2016 12.26 12.44 12.13 12.21 186,623 +0.01(+0.05%)
Jul 12, 2016 12.24 12.45 12.12 12.21 238,093 +0.06(+0.49%)
Jul 11, 2016 11.78 12.21 11.63 12.15 329,719 +0.42(+3.54%)
Jul 08, 2016 11.50 11.73 11.46 11.73 108,532 +0.27(+2.38%)
Jul 07, 2016 11.61 11.61 11.32 11.46 66,539 -0.03(-0.26%)
Jul 05, 2016 11.32 11.57 11.27 11.49 140,053 +0.15(+1.31%)
Jul 01, 2016 11.37 11.34 11.34 11.34 146,141 -0.04(-0.39%)
Jun 30, 2016 11.14 11.40 10.85 11.38 223,318 +0.27(+2.43%)
Jun 29, 2016 11.04 11.25 11.04 11.11 119,268 +0.15(+1.41%)
Jun 28, 2016 11.15 11.21 10.76 10.96 144,069 -0.20(-1.81%)
Jun 27, 2016 11.26 11.26 11.05 11.16 116,083 -0.17(-1.52%)
Jun 24, 2016 11.08 11.36 10.98 11.33 293,483 +0.03(+0.26%)
Jun 23, 2016 11.12 11.43 11.11 11.30 267,839 +0.26(+2.37%)
Jun 22, 2016 11.37 11.37 11.04 11.04 101,317 -0.27(-2.36%)
Jun 21, 2016 11.27 11.40 11.23 11.31 107,804 +0.16(+1.44%)
Jun 20, 2016 11.14 11.36 11.11 11.15 152,704 +0.08(+0.70%)
Jun 17, 2016 11.39 11.43 10.92 11.07 738,429 -0.39(-3.37%)
Jun 16, 2016 11.09 11.47 10.76 11.46 396,895 +0.32(+2.88%)
Jun 15, 2016 11.19 11.30 11.09 11.14 137,127 +0.03(+0.27%)
Jun 14, 2016 10.93 11.14 10.90 11.11 109,530 +0.18(+1.69%)
Jun 13, 2016 10.54 10.94 10.52 10.92 155,859 +0.35(+3.31%)
Jun 10, 2016 10.73 10.84 10.54 10.57 75,188 -0.21(-1.93%)
Jun 09, 2016 10.72 10.86 10.59 10.78 119,777 +0.04(+0.33%)
Jun 08, 2016 10.63 10.80 10.47 10.74 201,035 +0.16(+1.52%)
Jun 07, 2016 10.51 10.67 10.48 10.58 74,474 +0.12(+1.14%)
Jun 06, 2016 10.33 10.51 10.33 10.47 85,147 +0.17(+1.61%)
Jun 03, 2016 10.29 10.41 10.17 10.30 75,645 +0.00(+0.00%)
Jun 02, 2016 10.03 10.31 9.937 10.30 119,666 +0.21(+2.12%)
Jun 01, 2016 10.40 10.48 9.966 10.09 183,961 -0.33(-3.19%)
May 31, 2016 10.19 10.48 9.990 10.42 310,618 +0.27(+2.69%)
May 27, 2016 10.07 10.14 10.14 10.14 65,494 +0.11(+1.13%)
May 26, 2016 10.01 10.13 9.949 10.03 57,298 +0.07(+0.72%)
May 25, 2016 10.03 10.08 9.883 9.960 62,283 -0.03(-0.30%)
May 24, 2016 9.812 10.05 9.714 9.990 158,184 +0.27(+2.81%)
May 23, 2016 9.681 9.770 9.592 9.717 149,546 +0.07(+0.74%)
May 20, 2016 9.658 9.758 9.574 9.646 115,721 +0.04(+0.43%)
May 19, 2016 9.800 9.818 9.551 9.604 77,279 -0.19(-1.91%)
May 18, 2016 9.685 9.874 9.656 9.791 87,939 +0.11(+1.16%)
May 17, 2016 10.04 10.10 9.632 9.679 158,816 -0.37(-3.64%)
May 16, 2016 10.08 10.12 9.962 10.04 152,859 +0.00(+0.00%)
May 13, 2016 10.17 10.20 9.933 10.04 126,402 -0.12(-1.16%)
May 12, 2016 10.14 10.27 10.02 10.16 98,910 +0.06(+0.64%)
May 11, 2016 10.19 10.26 10.06 10.10 62,973 -0.06(-0.64%)
May 10, 2016 10.10 10.19 9.980 10.16 104,279 +0.14(+1.35%)
May 09, 2016 9.885 10.15 9.874 10.03 60,469 +0.10(+1.01%)
May 06, 2016 10.08 10.09 9.785 9.927 136,161 -0.14(-1.35%)
May 05, 2016 10.32 10.38 10.04 10.06 84,415 -0.24(-2.29%)
May 04, 2016 10.23 10.36 10.14 10.30 105,115 +0.06(+0.58%)
May 03, 2016 10.10 10.34 10.10 10.24 237,967 +0.10(+0.99%)
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.