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 (%)
Dec 29, 2017 36.23 36.23 36.23 0 -0.70(-1.90%)
Dec 28, 2017 37.51 37.77 36.59 36.93 373,203 -0.66(-1.76%)
Dec 27, 2017 37.36 38.48 37.26 37.59 280,245 +0.12(+0.32%)
Dec 26, 2017 37.50 38.15 37.32 37.47 311,214 -0.43(-1.13%)
Dec 22, 2017 37.85 38.51 37.36 37.90 241,151 +0.07(+0.19%)
Dec 21, 2017 38.19 38.69 37.65 37.83 223,496 -0.33(-0.86%)
Dec 20, 2017 38.69 38.96 37.86 38.16 389,705 -0.34(-0.88%)
Dec 19, 2017 38.22 38.80 38.12 38.50 388,967 +0.11(+0.29%)
Dec 18, 2017 39.55 39.81 38.25 38.39 362,039 -0.99(-2.51%)
Dec 15, 2017 39.83 40.18 39.36 39.38 477,381 -0.37(-0.93%)
Dec 14, 2017 40.43 40.98 39.68 39.75 246,235 -0.79(-1.95%)
Dec 13, 2017 39.71 40.69 39.44 40.54 408,394 +0.88(+2.22%)
Dec 12, 2017 41.95 42.10 39.65 39.66 405,166 -2.18(-5.21%)
Dec 11, 2017 40.27 42.10 40.27 41.84 724,337 +1.35(+3.33%)
Dec 08, 2017 40.04 41.15 39.85 40.49 500,874 +0.23(+0.57%)
Dec 07, 2017 40.16 40.45 39.52 40.26 268,285 -0.12(-0.30%)
Dec 06, 2017 39.66 40.59 39.01 40.38 396,517 +0.28(+0.70%)
Dec 05, 2017 40.00 40.60 39.16 40.10 520,690 +0.13(+0.33%)
Dec 04, 2017 38.35 40.10 38.35 39.97 561,384 +1.62(+4.22%)
Dec 01, 2017 38.24 39.00 37.55 38.35 385,094 -0.33(-0.85%)
Nov 30, 2017 38.76 39.44 38.37 38.68 342,927 +0.03(+0.08%)
Nov 29, 2017 39.72 40.58 38.15 38.65 599,378 -1.23(-3.08%)
Nov 28, 2017 38.93 40.00 38.57 39.88 322,478 +0.89(+2.28%)
Nov 27, 2017 39.90 39.90 38.55 38.99 372,014 -1.01(-2.52%)
Nov 24, 2017 39.05 40.45 38.91 40.00 278,473 +0.98(+2.51%)
Nov 22, 2017 38.48 39.59 38.41 39.02 469,811 +0.61(+1.59%)
Nov 21, 2017 38.00 38.73 37.55 38.41 365,098 +0.97(+2.59%)
Nov 20, 2017 37.37 38.27 37.12 37.44 310,132 -0.11(-0.29%)
Nov 17, 2017 37.53 38.29 37.17 37.55 516,215 -0.05(-0.13%)
Nov 16, 2017 36.45 37.80 36.36 37.60 432,393 +1.23(+3.38%)
Nov 15, 2017 35.50 36.65 35.36 36.37 421,311 +0.77(+2.16%)
Nov 14, 2017 36.28 36.61 35.57 35.60 322,384 -1.19(-3.23%)
Nov 13, 2017 35.60 36.84 35.53 36.79 378,394 +0.68(+1.88%)
Nov 10, 2017 35.75 36.56 35.72 36.11 430,429 +0.16(+0.45%)
Nov 09, 2017 36.49 36.79 35.55 35.95 754,343 -0.95(-2.57%)
Nov 08, 2017 36.79 37.40 36.41 36.90 534,960 +0.12(+0.33%)
Nov 07, 2017 36.65 37.16 36.50 36.78 339,425 -0.04(-0.11%)
Nov 06, 2017 36.82 37.62 36.50 36.82 468,608 +0.00(+0.00%)
Nov 03, 2017 39.10 39.89 36.75 36.82 1,317,386 -2.28(-5.83%)
Nov 02, 2017 43.00 38.71 39.10 1,657,526 -4.30(-9.91%)
Nov 01, 2017 42.53 43.91 42.21 43.40 630,375 +1.09(+2.58%)
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%)
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.