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, 2019 43.38 44.63 43.31 43.51 494,319 +0.37(+0.86%)
Jan 30, 2019 43.11 43.48 42.34 43.14 448,401 +0.61(+1.43%)
Jan 29, 2019 43.44 43.91 42.30 42.53 327,266 -0.79(-1.82%)
Jan 28, 2019 43.13 44.01 42.75 43.32 263,948 -0.73(-1.66%)
Jan 25, 2019 43.21 44.59 43.21 44.05 380,000 +0.86(+1.99%)
Jan 24, 2019 42.25 44.00 42.18 43.19 456,581 +1.11(+2.64%)
Jan 23, 2019 41.41 42.30 41.30 42.08 299,938 +0.80(+1.94%)
Jan 22, 2019 42.40 42.70 40.86 41.28 293,838 -1.35(-3.17%)
Jan 18, 2019 42.81 43.25 42.49 42.63 351,200 +0.02(+0.05%)
Jan 17, 2019 42.15 43.05 41.71 42.61 267,797 +0.31(+0.73%)
Jan 16, 2019 43.03 43.36 42.24 42.30 238,258 -0.56(-1.31%)
Jan 15, 2019 41.92 43.29 41.92 42.86 191,658 +0.95(+2.27%)
Jan 14, 2019 42.21 42.46 41.45 41.91 360,137 -0.78(-1.83%)
Jan 11, 2019 42.25 43.32 42.05 42.69 214,600 +0.22(+0.52%)
Jan 10, 2019 41.60 43.23 41.20 42.47 282,807 +0.51(+1.22%)
Jan 09, 2019 41.75 43.22 41.28 41.96 628,512 +0.30(+0.72%)
Jan 08, 2019 39.70 41.77 39.23 41.66 765,490 +2.49(+6.36%)
Jan 07, 2019 38.54 39.74 38.22 39.17 471,932 +0.73(+1.90%)
Jan 04, 2019 37.45 38.86 36.76 38.44 817,800 +1.71(+4.66%)
Jan 03, 2019 37.74 38.00 36.05 36.73 512,716 -1.63(-4.25%)
Jan 02, 2019 37.75 38.84 37.00 38.36 363,116 +0.36(+0.95%)
Dec 31, 2018 38.00 38.20 37.54 38.00 461,700 +0.31(+0.82%)
Dec 28, 2018 38.00 38.33 37.07 37.69 296,200 +0.03(+0.08%)
Dec 27, 2018 37.30 38.31 36.46 37.66 406,280 -0.37(-0.97%)
Dec 26, 2018 36.36 38.08 36.28 38.03 245,961 +1.86(+5.14%)
Dec 24, 2018 36.04 37.21 36.00 36.17 172,600 -0.35(-0.96%)
Dec 21, 2018 38.87 38.87 36.35 36.52 750,000 -1.97(-5.12%)
Dec 20, 2018 38.33 39.40 37.68 38.49 383,963 -0.09(-0.23%)
Dec 19, 2018 39.22 40.09 38.08 38.58 402,296 -0.76(-1.93%)
Dec 18, 2018 40.16 40.57 39.20 39.34 375,797 -0.52(-1.30%)
Dec 17, 2018 40.80 41.59 39.07 39.86 521,905 -1.15(-2.80%)
Dec 14, 2018 42.04 42.74 40.76 41.01 262,300 -1.25(-2.96%)
Dec 13, 2018 43.24 43.80 42.24 42.26 341,129 -0.61(-1.42%)
Dec 12, 2018 42.00 43.84 42.00 42.87 529,643 +1.57(+3.80%)
Dec 11, 2018 41.47 42.66 40.81 41.30 490,417 +0.51(+1.25%)
Dec 10, 2018 39.46 41.12 39.46 40.79 650,151 +1.17(+2.95%)
Dec 07, 2018 42.18 42.75 39.55 39.62 733,700 -2.66(-6.29%)
Dec 06, 2018 41.63 42.56 40.56 42.28 775,761 -0.46(-1.08%)
Dec 04, 2018 43.30 44.28 42.66 42.74 463,500 -0.93(-2.13%)
Dec 03, 2018 44.32 44.50 43.07 43.67 692,909 +0.79(+1.84%)
Nov 30, 2018 41.59 43.02 41.07 42.88 601,700 +1.49(+3.60%)
Nov 29, 2018 43.75 43.84 41.34 41.39 1,013,016 -3.31(-7.40%)
Nov 28, 2018 44.61 44.87 43.70 44.70 379,877 +0.61(+1.38%)
Nov 27, 2018 44.03 44.74 43.13 44.09 442,439 -0.55(-1.23%)
Nov 26, 2018 44.13 44.94 43.38 44.64 292,071 +1.02(+2.34%)
Nov 23, 2018 43.82 44.71 43.56 43.62 207,900 -0.79(-1.78%)
Nov 21, 2018 44.41 44.41 44.41 0 +1.98(+4.67%)
Nov 20, 2018 40.92 44.16 40.85 42.43 545,429 -0.08(-0.19%)
Nov 19, 2018 45.07 45.42 42.41 42.51 631,538 -2.50(-5.55%)
Nov 16, 2018 44.49 45.42 43.65 45.01 526,500 +0.07(+0.16%)
Nov 15, 2018 44.48 45.41 44.24 44.94 622,995 +0.32(+0.72%)
Nov 14, 2018 43.93 45.16 43.50 44.62 477,366 +0.84(+1.92%)
Nov 13, 2018 43.03 44.59 42.85 43.78 532,860 +0.50(+1.16%)
Nov 12, 2018 45.31 45.42 42.91 43.28 476,672 -2.64(-5.75%)
Nov 09, 2018 46.80 47.09 45.40 45.92 810,100 -0.72(-1.54%)
Nov 08, 2018 44.80 46.77 44.54 46.64 1,063,650 +1.42(+3.14%)
Nov 07, 2018 43.62 45.36 43.22 45.22 905,987 +2.11(+4.89%)
Nov 06, 2018 45.61 45.61 42.96 43.11 1,177,498 -3.01(-6.53%)
Nov 05, 2018 44.76 47.26 44.51 46.12 1,469,574 +1.37(+3.06%)
Nov 02, 2018 39.70 44.91 39.00 44.75 2,977,300 +8.27(+22.67%)
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.