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, 2018 34.94 35.41 34.22 34.47 799,658 +0.07(+0.20%)
Oct 30, 2018 33.46 34.68 33.17 34.40 1,338,892 +0.95(+2.84%)
Oct 29, 2018 35.26 35.28 32.98 33.45 569,014 -1.30(-3.74%)
Oct 26, 2018 36.21 36.21 34.45 34.75 777,900 -1.96(-5.34%)
Oct 25, 2018 35.62 36.93 35.62 36.71 581,796 +1.44(+4.08%)
Oct 24, 2018 37.61 37.86 35.11 35.27 538,187 -2.47(-6.54%)
Oct 23, 2018 37.72 38.21 36.19 37.74 396,353 -0.56(-1.46%)
Oct 22, 2018 37.93 38.78 37.87 38.30 205,319 +0.57(+1.51%)
Oct 19, 2018 38.44 39.28 37.59 37.73 257,100 -1.06(-2.73%)
Oct 18, 2018 39.66 39.80 38.72 38.79 229,130 -0.99(-2.49%)
Oct 17, 2018 39.73 39.91 38.98 39.78 272,588 +0.06(+0.15%)
Oct 16, 2018 38.48 39.89 38.34 39.72 485,294 +1.46(+3.82%)
Oct 15, 2018 37.46 38.40 37.23 38.26 302,981 +0.66(+1.76%)
Oct 12, 2018 36.25 38.05 36.25 37.60 376,700 +0.96(+2.62%)
Oct 11, 2018 36.37 37.76 36.37 36.64 329,665 +0.13(+0.36%)
Oct 10, 2018 37.72 38.00 35.97 36.51 530,787 -1.40(-3.69%)
Oct 09, 2018 38.07 39.00 37.71 37.91 367,193 -0.18(-0.47%)
Oct 08, 2018 38.80 39.10 37.47 38.09 465,674 -0.88(-2.26%)
Oct 05, 2018 40.64 41.18 38.17 38.97 666,200 -1.83(-4.49%)
Oct 04, 2018 40.90 41.31 39.82 40.80 421,063 -0.62(-1.50%)
Oct 03, 2018 40.68 41.45 40.02 41.42 283,047 +0.87(+2.15%)
Oct 02, 2018 40.47 41.20 40.31 40.55 248,868 +0.01(+0.02%)
Oct 01, 2018 41.30 42.08 40.32 40.54 316,264 -0.83(-2.01%)
Sep 28, 2018 41.54 42.08 41.09 41.37 456,100 -0.18(-0.43%)
Sep 27, 2018 41.95 42.68 41.12 41.55 418,563 -0.60(-1.42%)
Sep 26, 2018 40.42 42.73 40.27 42.15 959,284 +1.89(+4.69%)
Sep 25, 2018 40.13 40.91 39.73 40.26 498,579 +0.00(+0.00%)
Sep 24, 2018 39.49 40.26 39.09 40.26 310,307 +0.47(+1.18%)
Sep 21, 2018 40.25 40.65 39.51 39.79 864,200 -0.43(-1.07%)
Sep 20, 2018 39.23 40.60 38.84 40.22 402,867 +1.10(+2.81%)
Sep 19, 2018 38.63 39.43 38.63 39.12 456,680 +0.34(+0.88%)
Sep 18, 2018 37.75 39.10 37.55 38.78 599,758 -0.32(-0.82%)
Sep 17, 2018 39.28 39.88 38.12 39.10 487,958 -0.28(-0.71%)
Sep 14, 2018 39.47 39.98 38.24 39.38 814,200 -0.13(-0.33%)
Sep 13, 2018 40.20 40.71 39.46 39.51 368,168 -0.59(-1.47%)
Sep 12, 2018 40.07 40.39 39.14 40.10 320,898 -0.09(-0.22%)
Sep 11, 2018 40.37 40.59 39.54 40.19 326,772 -0.22(-0.54%)
Sep 10, 2018 39.83 40.63 39.63 40.41 222,441 +0.70(+1.76%)
Sep 07, 2018 39.65 41.05 39.65 39.71 402,500 -0.04(-0.10%)
Sep 06, 2018 40.26 40.49 39.30 39.75 322,304 -0.49(-1.22%)
Sep 05, 2018 40.79 40.79 39.37 40.24 301,063 -0.54(-1.32%)
Sep 04, 2018 40.68 40.87 39.85 40.78 388,411 +0.01(+0.02%)
Aug 31, 2018 40.77 40.77 40.77 0 +0.98(+2.46%)
Aug 30, 2018 39.98 40.90 39.57 39.79 575,490 -0.06(-0.15%)
Aug 29, 2018 39.37 39.90 39.18 39.85 354,219 +0.57(+1.45%)
Aug 28, 2018 39.23 39.39 38.74 39.28 323,079 +0.28(+0.72%)
Aug 27, 2018 38.58 39.28 38.13 39.00 501,694 +0.61(+1.59%)
Aug 24, 2018 39.57 39.78 37.86 38.39 2,040,400 -2.96(-7.16%)
Aug 23, 2018 39.45 41.93 39.05 41.35 1,670,048 +3.12(+8.16%)
Aug 22, 2018 37.76 38.23 37.37 38.23 304,521 +0.63(+1.68%)
Aug 21, 2018 37.49 37.96 37.49 37.60 418,577 +0.24(+0.64%)
Aug 20, 2018 37.70 37.98 37.04 37.36 410,786 -0.24(-0.64%)
Aug 17, 2018 37.75 38.09 36.74 37.60 1,037,200 -0.66(-1.73%)
Aug 16, 2018 38.54 38.93 37.99 38.26 451,662 -0.10(-0.26%)
Aug 15, 2018 38.93 39.20 37.96 38.36 630,927 -0.72(-1.84%)
Aug 14, 2018 39.00 39.58 38.67 39.08 663,994 -0.15(-0.38%)
Aug 13, 2018 38.93 39.29 38.55 39.23 576,333 +0.42(+1.08%)
Aug 10, 2018 38.44 39.26 38.15 38.81 637,400 +0.27(+0.70%)
Aug 09, 2018 37.37 38.87 37.14 38.54 703,943 +1.10(+2.94%)
Aug 08, 2018 37.92 38.20 37.13 37.44 928,592 -0.29(-0.77%)
Aug 07, 2018 37.62 38.20 37.01 37.73 612,985 +0.35(+0.94%)
Aug 06, 2018 38.16 38.25 37.00 37.38 826,167 -0.55(-1.45%)
Aug 03, 2018 38.30 41.00 37.40 37.93 4,030,600 +4.27(+12.69%)
Aug 02, 2018 32.98 34.05 32.74 33.66 1,159,766 +1.25(+3.86%)
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.