Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.90 +0.06 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2023 10.97 11.05 10.76 10.89 233,340 -0.16(-1.42%)
May 30, 2023 11.09 11.25 10.97 11.05 218,020 -0.07(-0.66%)
May 26, 2023 11.25 11.39 11.10 11.12 240,696 -0.12(-1.07%)
May 25, 2023 11.57 11.57 11.13 11.24 348,055 -0.37(-3.18%)
May 24, 2023 12.18 12.28 11.13 11.61 475,702 -0.61(-4.97%)
May 23, 2023 12.05 12.47 12.05 12.22 468,052 +0.23(+1.88%)
May 22, 2023 11.77 12.14 11.68 11.99 335,285 +0.22(+1.84%)
May 19, 2023 11.95 12.10 11.74 11.77 195,186 -0.14(-1.14%)
May 18, 2023 11.96 12.01 11.78 11.91 213,042 +0.00(+0.00%)
May 17, 2023 11.82 11.94 11.72 11.91 197,674 +0.13(+1.07%)
May 16, 2023 11.93 11.93 11.76 11.78 173,308 -0.13(-1.06%)
May 15, 2023 11.85 12.02 11.66 11.91 266,642 +0.14(+1.23%)
May 12, 2023 11.76 12.04 11.74 11.77 174,582 +0.02(+0.15%)
May 11, 2023 11.50 11.84 11.40 11.75 198,610 +0.18(+1.56%)
May 10, 2023 11.39 11.59 11.38 11.57 142,572 +0.17(+1.50%)
May 09, 2023 11.67 11.72 11.36 11.40 134,708 -0.20(-1.71%)
May 08, 2023 11.73 11.87 11.54 11.59 233,906 -0.03(-0.23%)
May 05, 2023 11.73 11.73 11.27 11.62 279,758 -0.06(-0.54%)
May 04, 2023 11.36 12.13 11.32 11.68 406,168 +0.37(+3.27%)
May 03, 2023 11.49 11.59 11.32 11.32 233,061 -0.15(-1.34%)
May 02, 2023 11.56 11.56 11.10 11.47 326,643 +0.11(+0.95%)
May 01, 2023 11.04 11.62 11.04 11.36 505,401 +0.33(+3.03%)
Apr 28, 2023 10.70 11.04 10.69 11.03 181,586 +0.33(+3.12%)
Apr 27, 2023 10.66 11.04 10.65 10.69 149,930 +0.09(+0.85%)
Apr 26, 2023 10.62 10.75 10.51 10.60 202,450 -0.01(-0.08%)
Apr 25, 2023 10.92 11.05 10.42 10.61 266,562 -0.28(-2.57%)
Apr 24, 2023 10.73 10.96 10.73 10.89 200,529 +0.17(+1.60%)
Apr 21, 2023 10.60 10.77 10.52 10.72 171,840 +0.10(+0.93%)
Apr 20, 2023 10.75 10.89 10.60 10.62 189,014 -0.17(-1.59%)
Apr 19, 2023 11.00 11.03 10.71 10.79 144,195 -0.21(-1.89%)
Apr 18, 2023 11.12 11.20 10.94 11.00 427,180 -0.02(-0.16%)
Apr 17, 2023 10.88 11.04 10.86 11.02 221,845 +0.23(+2.17%)
Apr 14, 2023 10.86 10.86 10.67 10.78 160,176 +0.01(+0.08%)
Apr 13, 2023 10.77 10.85 10.66 10.77 162,870 +0.10(+0.93%)
Apr 12, 2023 10.84 10.91 10.49 10.68 359,521 -0.15(-1.42%)
Apr 11, 2023 10.95 11.14 10.73 10.83 357,063 -0.08(-0.74%)
Apr 10, 2023 10.82 11.04 10.59 10.91 480,195 +0.21(+1.94%)
Apr 06, 2023 10.67 10.88 10.59 10.70 188,024 +0.04(+0.34%)
Apr 05, 2023 10.73 10.90 10.32 10.67 436,749 -0.02(-0.17%)
Apr 04, 2023 10.47 10.73 10.31 10.68 547,905 +0.32(+3.13%)
Apr 03, 2023 9.620 10.46 9.611 10.36 969,173 +1.23(+13.43%)
Mar 31, 2023 9.025 9.151 9.023 9.133 110,625 +0.14(+1.60%)
Mar 30, 2023 8.971 9.106 8.899 8.989 115,631 +0.02(+0.20%)
Mar 29, 2023 9.025 9.025 8.899 8.971 104,447 -0.04(-0.40%)
Mar 28, 2023 9.106 9.106 8.935 9.007 117,003 -0.06(-0.70%)
Mar 27, 2023 9.151 9.196 8.989 9.070 121,108 -0.04(-0.40%)
Mar 24, 2023 8.944 9.115 8.863 9.106 116,043 +0.15(+1.71%)
Mar 23, 2023 8.998 9.133 8.867 8.953 123,879 -0.04(-0.40%)
Mar 22, 2023 8.998 9.151 8.971 8.989 183,866 -0.03(-0.30%)
Mar 21, 2023 8.854 9.043 8.800 9.016 172,135 +0.19(+2.15%)
Mar 20, 2023 8.691 8.980 8.610 8.827 185,968 +0.20(+2.30%)
Mar 17, 2023 8.655 8.800 8.574 8.628 236,934 -0.09(-1.03%)
Mar 16, 2023 8.655 8.737 8.394 8.719 321,690 -0.01(-0.10%)
Mar 15, 2023 9.016 9.079 8.655 8.728 317,534 -0.56(-6.00%)
Mar 14, 2023 8.829 9.477 8.829 9.284 747,462 +0.59(+6.74%)
Mar 13, 2023 9.101 9.101 8.479 8.698 737,350 -0.47(-5.15%)
Mar 10, 2023 9.171 9.346 9.057 9.171 302,610 +0.05(+0.58%)
Mar 09, 2023 9.153 9.398 9.101 9.118 283,095 -0.04(-0.38%)
Mar 08, 2023 9.372 9.372 8.838 9.153 457,247 -0.17(-1.78%)
Mar 07, 2023 9.232 9.486 9.188 9.319 334,214 +0.09(+0.95%)
Mar 06, 2023 9.101 9.367 9.057 9.232 449,008 +0.16(+1.74%)
Mar 03, 2023 9.153 9.153 9.022 9.074 439,628 -0.03(-0.29%)
Mar 02, 2023 9.057 9.171 9.013 9.101 423,381 +0.09(+1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.