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 (%)
Oct 31, 2017 41.80 42.72 41.80 42.31 372,761 +0.25(+0.59%)
Oct 30, 2017 40.53 42.72 40.53 42.06 461,187 +1.07(+2.61%)
Oct 27, 2017 42.09 42.29 39.95 40.99 972,427 -0.91(-2.17%)
Oct 26, 2017 44.10 44.30 41.85 41.90 387,114 -2.05(-4.66%)
Oct 25, 2017 44.64 45.24 43.75 43.95 287,795 -0.88(-1.96%)
Oct 24, 2017 44.78 44.99 44.21 44.83 219,041 +0.28(+0.63%)
Oct 23, 2017 44.64 45.13 44.11 44.55 185,763 -0.38(-0.85%)
Oct 20, 2017 45.02 45.42 44.65 44.93 207,690 +0.45(+1.01%)
Oct 19, 2017 43.79 45.18 43.66 44.48 391,754 +0.09(+0.20%)
Oct 18, 2017 45.06 45.09 43.59 44.39 766,944 -0.95(-2.10%)
Oct 17, 2017 45.29 45.90 45.20 45.34 266,958 -0.25(-0.55%)
Oct 16, 2017 45.66 46.43 45.41 45.59 288,255 -0.41(-0.89%)
Oct 13, 2017 45.82 46.59 45.50 46.00 298,989 +0.07(+0.15%)
Oct 12, 2017 46.10 46.57 45.76 45.93 257,533 -0.27(-0.58%)
Oct 11, 2017 46.80 47.66 46.10 46.20 362,284 -0.70(-1.49%)
Oct 10, 2017 47.34 47.73 46.64 46.90 308,220 -0.43(-0.91%)
Oct 09, 2017 48.43 48.90 46.66 47.33 299,809 -0.69(-1.44%)
Oct 06, 2017 46.01 48.34 45.82 48.02 488,951 +1.70(+3.67%)
Oct 05, 2017 46.20 46.59 45.61 46.32 631,893 -1.14(-2.40%)
Oct 04, 2017 47.81 48.77 47.00 47.46 392,236 -0.80(-1.66%)
Oct 03, 2017 47.77 48.73 47.62 48.26 339,345 +0.25(+0.52%)
Oct 02, 2017 46.90 48.74 46.85 48.01 419,923 +0.91(+1.93%)
Sep 29, 2017 47.42 47.98 46.78 47.10 322,706 -0.14(-0.30%)
Sep 28, 2017 46.38 48.75 45.84 47.24 658,222 +0.61(+1.31%)
Sep 27, 2017 45.04 47.35 45.04 46.63 593,765 +1.83(+4.08%)
Sep 26, 2017 45.60 45.69 44.38 44.80 463,491 -0.23(-0.51%)
Sep 25, 2017 46.23 46.76 44.43 45.03 449,770 -1.78(-3.80%)
Sep 22, 2017 45.96 47.39 45.96 46.81 319,790 +0.46(+0.99%)
Sep 21, 2017 46.50 47.63 45.30 46.35 633,863 -0.73(-1.55%)
Sep 20, 2017 47.52 47.75 46.50 47.08 988,725 -0.47(-0.99%)
Sep 19, 2017 47.79 50.08 46.07 47.55 1,798,344 +1.72(+3.75%)
Sep 18, 2017 44.39 46.63 44.34 45.83 685,328 +1.15(+2.57%)
Sep 15, 2017 44.12 45.24 44.11 44.68 784,407 +0.02(+0.04%)
Sep 14, 2017 45.75 46.36 44.52 44.66 514,957 -1.26(-2.74%)
Sep 13, 2017 46.18 47.42 45.74 45.92 615,385 -0.31(-0.67%)
Sep 12, 2017 47.09 44.64 46.23 391,631 +0.82(+1.81%)
Sep 11, 2017 44.00 45.71 44.00 45.41 500,914 +1.83(+4.20%)
Sep 08, 2017 44.23 45.72 43.20 43.58 646,764 -0.95(-2.13%)
Sep 07, 2017 45.78 45.89 44.16 44.53 394,831 -0.96(-2.11%)
Sep 06, 2017 45.75 46.70 45.20 45.49 308,424 -0.07(-0.15%)
Sep 05, 2017 47.78 48.47 45.50 45.56 565,769 -2.55(-5.30%)
Sep 01, 2017 48.92 49.65 47.84 48.11 355,306 -0.72(-1.47%)
Aug 31, 2017 48.21 49.49 47.20 48.83 503,011 +0.72(+1.50%)
Aug 30, 2017 48.95 49.44 47.76 48.11 634,834 -1.39(-2.81%)
Aug 29, 2017 47.25 49.61 46.59 49.50 670,541 +0.91(+1.87%)
Aug 28, 2017 49.18 49.75 47.92 48.59 575,759 -0.64(-1.30%)
Aug 25, 2017 48.20 49.59 47.90 49.23 1,001,077 +1.01(+2.09%)
Aug 24, 2017 46.46 50.00 46.44 48.22 2,245,055 +3.16(+7.01%)
Aug 23, 2017 42.23 45.81 42.23 45.06 733,130 +2.35(+5.50%)
Aug 22, 2017 42.63 43.20 41.72 42.71 436,704 +0.20(+0.47%)
Aug 21, 2017 43.71 43.77 41.62 42.51 633,549 -1.29(-2.95%)
Aug 18, 2017 43.48 44.27 43.00 43.80 439,234 -0.11(-0.25%)
Aug 17, 2017 44.28 45.26 43.79 43.91 549,350 -0.30(-0.68%)
Aug 16, 2017 43.63 44.98 42.96 44.21 476,438 +0.50(+1.14%)
Aug 15, 2017 43.78 43.78 42.85 43.71 593,041 +0.03(+0.07%)
Aug 14, 2017 44.39 44.83 43.59 43.68 544,495 -0.15(-0.34%)
Aug 11, 2017 42.90 44.33 42.85 43.83 330,299 +0.84(+1.95%)
Aug 10, 2017 45.67 45.85 42.90 42.99 812,346 -3.26(-7.05%)
Aug 09, 2017 47.76 47.92 46.01 46.25 721,164 -1.63(-3.40%)
Aug 08, 2017 46.75 49.17 46.75 47.88 825,963 +1.02(+2.18%)
Aug 07, 2017 44.74 46.98 44.60 46.86 574,153 +1.51(+3.33%)
Aug 04, 2017 46.80 47.78 44.02 45.35 1,541,309 +0.13(+0.29%)
Aug 03, 2017 45.41 45.51 44.43 45.22 1,054,016 +0.70(+1.57%)
Aug 02, 2017 44.65 45.94 44.03 44.52 1,168,814 -1.85(-3.99%)
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.