Quantcast
SPOK

Spok Holdings, Inc. Common Stock Historical Stock Prices

$15.34
*  
0.12
0.79%
Get SPOK Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading SPOK now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    SPOK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.21 15.41 15.10 15.34 34,763
10/16/2018 14.96 15.32 14.84 15.22 45,170
10/15/2018 14.89 15.3761 14.7 14.92 49,365
10/12/2018 15.05 15.05 14.66 14.9 63,188
10/11/2018 15.34 15.57 14.87 14.95 50,362
10/10/2018 15.5 15.69 15.345 15.37 62,609
10/09/2018 15.25 15.645 15.055 15.5 67,119
10/08/2018 15.3 15.46 15.09 15.32 48,542
10/05/2018 15.41 15.5495 15.11 15.31 43,094
10/04/2018 15.46 15.59 15.2829 15.38 66,900
10/03/2018 15.29 15.57 15.22 15.45 68,263
10/02/2018 14.95 15.33 14.95 15.25 76,511
10/01/2018 15.4 15.4 14.93 14.94 89,028
09/28/2018 15.4 15.55 15.25 15.4 64,979
09/27/2018 15 15.5 15 15.4 86,566
09/26/2018 14.95 15.2 14.85 15 47,237
09/25/2018 14.8 15.05 14.7 14.9 72,416
09/24/2018 14.6 15 14.55 14.85 72,272
09/21/2018 14.6 14.85 14.45 14.6 589,210
09/20/2018 14.7 14.8 14.5 14.65 99,243
09/19/2018 14.9 14.95 14.5 14.65 133,778
09/18/2018 15.25 15.275 14.825 14.85 103,972
09/17/2018 15.1 15.3 15.05 15.2 79,665
09/14/2018 15 15.425 14.825 15.15 102,684
09/13/2018 15.25 15.25 14.95 15.05 50,666
09/12/2018 15.2 15.35 15.05 15.2 47,708
09/11/2018 15.1 15.25 14.9 15.15 78,117
09/10/2018 15.3 15.4 14.95 15.15 75,112
09/07/2018 15.35 15.35 15.1 15.25 65,865
09/06/2018 15.35 15.55 15.075 15.35 67,790
09/05/2018 15.25 15.45 15.1 15.35 60,012
09/04/2018 15.2 15.35 14.95 15.25 77,524
08/31/2018 15.25 15.35 15 15.35 120,203
08/30/2018 15.55 15.6 15.25 15.3 57,662
08/29/2018 15.6 15.85 15.45 15.6 88,916
08/28/2018 15.55 15.85 15.55 15.6 43,693
08/27/2018 15.6 15.7 15.35 15.55 53,480
08/24/2018 15.6 15.75 15.45 15.6 186,108
08/23/2018 15.45 15.6 15.15 15.6 58,002
08/22/2018 15.6 15.65 15.3 15.5 108,341
08/21/2018 15.6 15.75 15.35 15.6 71,695
08/20/2018 15.45 15.65 15.3 15.55 88,828
08/17/2018 15.55 15.8 15.4 15.4 128,802
08/16/2018 15.35 15.75 15.1539 15.55 68,829
08/15/2018 15.4 15.5 15.05 15.35 221,119
08/14/2018 15.2 15.5 15.05 15.4 90,083
08/13/2018 15.4 15.4 15.05 15.2 106,889
08/10/2018 15.35 15.6 15.125 15.4 66,972
08/09/2018 14.9 15.525 14.85 15.45 99,075
08/08/2018 15.05 15.2 14.65 14.8 179,618
08/07/2018 14.95 15.25 14.85 15.1 125,893
08/06/2018 14.6 14.9 14.55 14.85 114,476
08/03/2018 14.6 14.95 14.5 14.6 80,776
08/02/2018 14.25 14.75 14.15 14.7 104,033
08/01/2018 14.55 14.7 14.1 14.25 189,365
07/31/2018 14.7 14.7635 14.35 14.5 196,836
07/30/2018 14.7 15.1 14.5 14.65 81,961
07/27/2018 14.95 15.05 14.6 14.75 78,532
07/26/2018 14.15 15 14.15 14.85 126,869
07/25/2018 14.6 14.6 14.2 14.45 178,869
07/24/2018 14.5 14.7 14.2 14.6 81,436
07/23/2018 14.45 14.7 14.175 14.45 138,502
07/20/2018 14.5 14.6 14.3 14.35 87,180
07/19/2018 14.75 14.8 14.175 14.45 145,579
07/18/2018 15.05 15.05 14.4 14.85 170,234
07/17/2018 15.1 15.175 14.9 15.05 55,419
07/16/2018 15.3 15.4 15.05 15.15 78,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio