Skip to main content

Spok Holdings Inc (NQ: SPOK )

14.96 -0.08 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.93 11.02 10.78 10.98 204,339 +0.05(+0.49%)
Jul 28, 2016 11.49 11.80 10.77 10.93 166,439 -0.67(-5.79%)
Jul 27, 2016 11.34 11.62 11.15 11.60 201,525 +0.31(+2.79%)
Jul 26, 2016 11.42 11.49 11.25 11.28 171,047 -0.15(-1.30%)
Jul 25, 2016 11.41 11.54 11.38 11.43 166,569 -0.02(-0.21%)
Jul 22, 2016 10.96 11.70 10.72 11.46 194,003 +0.57(+5.24%)
Jul 21, 2016 11.56 11.56 10.84 10.89 353,466 -0.64(-5.57%)
Jul 20, 2016 11.65 11.67 11.51 11.53 87,091 -0.14(-1.17%)
Jul 19, 2016 11.87 11.88 11.65 11.66 72,847 -0.15(-1.26%)
Jul 18, 2016 11.83 11.87 11.39 11.81 137,878 -0.04(-0.35%)
Jul 15, 2016 12.03 12.09 11.84 11.85 165,797 -0.10(-0.84%)
Jul 14, 2016 12.27 12.39 11.94 11.96 78,421 -0.26(-2.14%)
Jul 13, 2016 12.26 12.45 12.13 12.22 186,534 +0.01(+0.05%)
Jul 12, 2016 12.25 12.45 12.12 12.21 237,979 +0.06(+0.49%)
Jul 11, 2016 11.78 12.21 11.63 12.15 329,562 +0.42(+3.54%)
Jul 08, 2016 11.51 11.74 11.46 11.74 108,480 +0.27(+2.39%)
Jul 07, 2016 11.61 11.61 11.33 11.46 66,508 -0.03(-0.26%)
Jul 05, 2016 11.33 11.58 11.27 11.49 139,987 +0.15(+1.31%)
Jul 01, 2016 11.38 11.34 11.34 11.34 146,072 -0.04(-0.39%)
Jun 30, 2016 11.15 11.41 10.86 11.39 223,212 +0.27(+2.43%)
Jun 29, 2016 11.04 11.25 11.04 11.12 119,212 +0.15(+1.41%)
Jun 28, 2016 11.16 11.22 10.76 10.96 144,000 -0.20(-1.81%)
Jun 27, 2016 11.27 11.27 11.05 11.17 116,028 -0.17(-1.52%)
Jun 24, 2016 11.08 11.36 10.99 11.34 293,344 +0.03(+0.26%)
Jun 23, 2016 11.12 11.43 11.12 11.31 267,712 +0.26(+2.37%)
Jun 22, 2016 11.38 11.38 11.05 11.05 101,269 -0.27(-2.36%)
Jun 21, 2016 11.27 11.40 11.24 11.31 107,753 +0.16(+1.44%)
Jun 20, 2016 11.15 11.37 11.11 11.15 152,632 +0.08(+0.70%)
Jun 17, 2016 11.40 11.44 10.93 11.08 738,078 -0.39(-3.37%)
Jun 16, 2016 11.10 11.47 10.77 11.46 396,707 +0.32(+2.88%)
Jun 15, 2016 11.20 11.31 11.10 11.14 137,062 +0.03(+0.27%)
Jun 14, 2016 10.94 11.14 10.91 11.11 109,478 +0.18(+1.69%)
Jun 13, 2016 10.55 10.95 10.52 10.93 155,785 +0.35(+3.31%)
Jun 10, 2016 10.73 10.84 10.55 10.58 75,153 -0.21(-1.93%)
Jun 09, 2016 10.73 10.87 10.60 10.79 119,720 +0.04(+0.33%)
Jun 08, 2016 10.63 10.81 10.48 10.75 200,940 +0.16(+1.52%)
Jun 07, 2016 10.52 10.68 10.49 10.59 74,439 +0.12(+1.13%)
Jun 06, 2016 10.34 10.51 10.34 10.47 85,107 +0.17(+1.61%)
Jun 03, 2016 10.30 10.41 10.18 10.30 75,609 +0.00(+0.00%)
Jun 02, 2016 10.03 10.32 9.941 10.30 119,609 +0.21(+2.12%)
Jun 01, 2016 10.40 10.49 9.971 10.09 183,874 -0.33(-3.19%)
May 31, 2016 10.20 10.48 9.995 10.42 310,470 +0.27(+2.69%)
May 27, 2016 10.07 10.15 10.15 10.15 65,463 +0.11(+1.12%)
May 26, 2016 10.02 10.14 9.953 10.04 57,271 +0.07(+0.72%)
May 25, 2016 10.04 10.08 9.888 9.965 62,254 -0.03(-0.30%)
May 24, 2016 9.817 10.06 9.719 9.995 158,109 +0.27(+2.81%)
May 23, 2016 9.686 9.775 9.597 9.722 149,475 +0.07(+0.74%)
May 20, 2016 9.662 9.763 9.579 9.650 115,666 +0.04(+0.43%)
May 19, 2016 9.805 9.823 9.555 9.609 77,243 -0.19(-1.91%)
May 18, 2016 9.690 9.878 9.660 9.796 87,897 +0.11(+1.16%)
May 17, 2016 10.05 10.10 9.637 9.684 158,740 -0.37(-3.64%)
May 16, 2016 10.08 10.13 9.967 10.05 152,787 +0.00(+0.00%)
May 13, 2016 10.18 10.21 9.937 10.05 126,342 -0.12(-1.16%)
May 12, 2016 10.15 10.28 10.03 10.17 98,863 +0.06(+0.64%)
May 11, 2016 10.19 10.26 10.07 10.10 62,943 -0.06(-0.64%)
May 10, 2016 10.11 10.20 9.985 10.17 104,229 +0.14(+1.35%)
May 09, 2016 9.890 10.16 9.878 10.03 60,440 +0.10(+1.01%)
May 06, 2016 10.08 10.09 9.790 9.931 136,097 -0.14(-1.35%)
May 05, 2016 10.33 10.39 10.05 10.07 84,375 -0.24(-2.29%)
May 04, 2016 10.23 10.36 10.14 10.30 105,065 +0.06(+0.58%)
May 03, 2016 10.11 10.34 10.11 10.24 237,854 +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.