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

Acacia Communica (NQ: ACIA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 58.48 58.86 57.50 58.17 928,014 -0.10(-0.17%)
Jan 30, 2017 60.67 60.96 57.82 58.27 1,713,817 -2.71(-4.44%)
Jan 27, 2017 61.72 63.30 60.55 60.98 738,102 -1.32(-2.12%)
Jan 26, 2017 62.98 63.70 61.05 62.30 921,855 -1.61(-2.52%)
Jan 25, 2017 68.07 68.10 63.05 63.91 2,259,932 -3.69(-5.46%)
Jan 24, 2017 63.48 67.76 63.47 67.60 1,763,509 +4.72(+7.51%)
Jan 23, 2017 62.26 63.42 61.89 62.88 398,829 +0.42(+0.67%)
Jan 20, 2017 63.54 63.84 61.37 62.46 909,236 -0.83(-1.31%)
Jan 19, 2017 60.52 63.90 60.50 63.29 1,463,599 +3.28(+5.47%)
Jan 18, 2017 59.24 60.97 59.20 60.01 599,475 +0.56(+0.94%)
Jan 17, 2017 60.54 61.00 59.30 59.45 608,768 -1.70(-2.78%)
Jan 13, 2017 61.15 61.15 61.15 0 -0.36(-0.59%)
Jan 12, 2017 60.00 61.75 59.50 61.51 1,723,634 +2.01(+3.38%)
Jan 11, 2017 57.80 59.88 57.25 59.50 1,660,955 +1.96(+3.41%)
Jan 10, 2017 64.00 64.64 56.31 57.54 4,180,351 -6.08(-9.56%)
Jan 09, 2017 60.43 64.00 60.10 63.62 1,290,210 +2.66(+4.36%)
Jan 06, 2017 60.69 61.94 59.12 60.96 865,532 +0.27(+0.44%)
Jan 05, 2017 63.50 63.50 60.37 60.69 1,679,375 -2.22(-3.53%)
Jan 04, 2017 61.42 63.29 60.06 62.91 1,239,129 +1.20(+1.94%)
Jan 03, 2017 62.15 64.48 61.05 61.71 1,002,100 -0.04(-0.06%)
Dec 30, 2016 61.75 61.75 61.75 0 -1.41(-2.23%)
Dec 29, 2016 65.66 66.25 62.82 63.16 1,240,581 -2.74(-4.16%)
Dec 28, 2016 67.50 68.50 65.53 65.90 650,119 -1.29(-1.92%)
Dec 27, 2016 65.65 67.49 65.31 67.19 477,018 +1.50(+2.28%)
Dec 23, 2016 65.69 65.69 65.69 0 +0.07(+0.11%)
Dec 22, 2016 66.25 69.97 64.21 65.62 1,580,024 -0.33(-0.50%)
Dec 21, 2016 66.84 67.48 65.07 65.95 913,501 -1.00(-1.49%)
Dec 20, 2016 66.77 68.57 65.51 66.95 830,494 +0.31(+0.47%)
Dec 19, 2016 66.15 67.20 64.95 66.64 687,906 +0.26(+0.39%)
Dec 16, 2016 67.49 68.28 65.44 66.38 1,072,438 -0.74(-1.10%)
Dec 15, 2016 65.47 67.42 65.03 67.12 828,604 +1.69(+2.58%)
Dec 14, 2016 65.00 66.61 64.81 65.43 839,982 -0.16(-0.24%)
Dec 13, 2016 67.53 68.84 65.45 65.59 797,746 -1.85(-2.74%)
Dec 12, 2016 66.50 67.50 65.77 67.44 541,163 +0.55(+0.82%)
Dec 09, 2016 70.34 71.50 66.59 66.89 1,173,015 -2.99(-4.28%)
Dec 08, 2016 72.12 74.75 69.72 69.88 1,162,354 -2.70(-3.72%)
Dec 07, 2016 70.37 72.75 69.68 72.58 831,517 +2.44(+3.48%)
Dec 06, 2016 69.06 70.26 67.31 70.14 604,303 +1.08(+1.56%)
Dec 05, 2016 66.92 69.33 66.92 69.06 734,344 +2.65(+3.99%)
Dec 02, 2016 65.29 66.78 64.51 66.41 721,593 +1.04(+1.59%)
Dec 01, 2016 69.19 69.19 64.53 65.37 1,550,932 -3.89(-5.62%)
Nov 30, 2016 71.15 72.25 69.04 69.26 1,084,917 -1.41(-2.00%)
Nov 29, 2016 72.98 73.50 69.31 70.67 1,132,196 -2.26(-3.10%)
Nov 28, 2016 77.95 79.38 72.51 72.93 1,572,997 -5.09(-6.52%)
Nov 25, 2016 75.16 78.69 75.01 78.02 892,039 +3.11(+4.15%)
Nov 23, 2016 74.91 74.91 74.91 0 -2.51(-3.24%)
Nov 22, 2016 73.20 78.00 72.50 77.42 1,796,587 +4.18(+5.71%)
Nov 21, 2016 76.00 76.45 72.37 73.24 1,269,493 -1.65(-2.20%)
Nov 18, 2016 74.00 76.00 72.12 74.89 1,111,975 +0.76(+1.03%)
Nov 17, 2016 77.00 78.40 73.80 74.13 1,488,596 -2.28(-2.98%)
Nov 16, 2016 73.65 79.11 73.27 76.41 2,122,498 +1.55(+2.07%)
Nov 15, 2016 68.00 75.14 67.65 74.86 2,731,946 +7.45(+11.05%)
Nov 14, 2016 71.01 71.65 66.90 67.41 1,525,218 -3.52(-4.96%)
Nov 11, 2016 69.47 77.00 66.38 70.93 3,819,539 -0.75(-1.05%)
Nov 10, 2016 76.21 76.37 67.76 71.68 2,945,029 -1.34(-1.84%)
Nov 09, 2016 70.52 77.60 67.80 73.02 3,908,670 +1.69(+2.37%)
Nov 08, 2016 66.97 72.73 66.04 71.33 2,712,594 +5.66(+8.62%)
Nov 07, 2016 65.44 68.29 64.28 65.67 2,536,952 +2.78(+4.42%)
Nov 04, 2016 64.99 65.25 61.80 62.89 2,406,269 -0.37(-0.58%)
Nov 03, 2016 69.60 70.02 62.69 63.26 2,783,905 -5.09(-7.45%)
Nov 02, 2016 70.02 74.25 67.69 68.35 2,801,100 -0.07(-0.10%)
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.