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 (%)
Jul 31, 2017 44.44 44.48 43.00 43.77 554,368 +0.22(+0.51%)
Jul 28, 2017 42.96 43.66 42.22 43.55 566,242 +0.00(+0.00%)
Jul 27, 2017 44.61 45.81 41.86 43.55 1,183,460 -1.22(-2.73%)
Jul 26, 2017 45.53 45.60 44.06 44.77 982,886 -0.83(-1.82%)
Jul 25, 2017 43.46 45.69 42.78 45.60 1,097,085 +2.02(+4.64%)
Jul 24, 2017 44.14 44.59 42.55 43.58 836,133 -0.19(-0.43%)
Jul 21, 2017 42.18 45.17 41.80 43.77 1,232,935 +1.59(+3.77%)
Jul 20, 2017 42.00 42.78 41.59 42.18 487,848 -0.31(-0.73%)
Jul 19, 2017 39.77 42.63 39.77 42.49 1,552,076 +2.88(+7.27%)
Jul 18, 2017 39.78 40.25 39.40 39.61 561,993 -0.38(-0.95%)
Jul 17, 2017 38.96 40.10 38.50 39.99 1,231,257 +0.99(+2.54%)
Jul 14, 2017 40.81 42.60 38.75 39.00 3,575,475 -2.62(-6.30%)
Jul 13, 2017 42.04 42.49 41.34 41.62 492,072 -0.04(-0.10%)
Jul 12, 2017 41.50 41.89 40.72 41.66 556,367 +0.31(+0.75%)
Jul 11, 2017 42.01 42.35 41.02 41.35 633,123 -1.05(-2.48%)
Jul 10, 2017 42.11 43.10 41.14 42.40 835,335 +0.13(+0.31%)
Jul 07, 2017 40.68 42.74 40.67 42.27 641,593 +1.69(+4.16%)
Jul 06, 2017 39.75 41.50 39.75 40.58 626,483 +0.20(+0.50%)
Jul 05, 2017 40.20 40.97 39.51 40.38 682,182 +0.13(+0.32%)
Jul 03, 2017 41.71 41.78 40.10 40.25 443,453 -1.22(-2.94%)
Jun 30, 2017 41.47 42.13 40.54 41.47 532,636 +0.09(+0.22%)
Jun 29, 2017 42.35 42.35 40.45 41.38 748,932 -1.14(-2.68%)
Jun 28, 2017 41.80 42.78 41.29 42.52 572,287 +0.90(+2.16%)
Jun 27, 2017 42.90 43.65 41.56 41.62 640,336 -1.71(-3.95%)
Jun 26, 2017 44.52 44.78 42.42 43.33 828,476 -1.29(-2.89%)
Jun 23, 2017 42.63 44.81 42.31 44.62 2,779,916 +2.98(+7.16%)
Jun 22, 2017 41.19 42.50 39.87 41.64 1,226,297 +0.65(+1.59%)
Jun 21, 2017 43.99 44.00 39.80 40.99 2,176,669 -2.76(-6.31%)
Jun 20, 2017 44.56 45.35 43.62 43.75 608,945 -1.35(-2.99%)
Jun 19, 2017 44.66 45.70 44.05 45.10 800,256 +0.02(+0.04%)
Jun 16, 2017 44.96 45.45 44.19 45.08 785,963 +0.62(+1.39%)
Jun 15, 2017 44.70 45.30 43.42 44.46 686,356 -0.86(-1.90%)
Jun 14, 2017 46.00 46.40 45.16 45.32 493,407 -0.42(-0.92%)
Jun 13, 2017 45.82 46.35 44.60 45.74 786,316 +0.29(+0.64%)
Jun 12, 2017 45.16 45.99 44.91 45.45 779,357 -0.65(-1.41%)
Jun 09, 2017 48.01 48.21 44.71 46.10 860,467 -2.19(-4.54%)
Jun 08, 2017 47.09 48.68 46.89 48.29 494,720 +0.94(+1.99%)
Jun 07, 2017 48.05 48.34 46.54 47.35 575,039 -0.74(-1.54%)
Jun 06, 2017 45.26 48.48 45.06 48.09 978,122 +2.08(+4.52%)
Jun 05, 2017 46.97 47.99 45.90 46.01 1,032,201 -1.29(-2.73%)
Jun 02, 2017 47.17 48.36 47.08 47.30 522,158 -0.18(-0.38%)
Jun 01, 2017 47.45 47.88 46.37 47.48 874,877 +0.44(+0.94%)
May 31, 2017 43.77 47.10 43.75 47.04 1,607,518 +0.63(+1.36%)
May 30, 2017 48.11 48.40 45.84 46.41 645,844 -1.56(-3.25%)
May 26, 2017 45.92 48.60 45.62 47.97 713,226 +1.64(+3.54%)
May 25, 2017 48.99 49.75 45.00 46.33 920,437 -2.28(-4.69%)
May 24, 2017 48.04 49.68 47.50 48.61 1,041,798 +0.43(+0.89%)
May 23, 2017 48.35 49.15 46.88 48.18 1,518,684 -0.67(-1.37%)
May 22, 2017 45.20 49.50 44.90 48.85 2,028,223 +4.67(+10.57%)
May 19, 2017 45.03 45.63 44.12 44.18 485,837 -0.80(-1.78%)
May 18, 2017 44.75 45.99 44.45 44.98 745,594 -0.15(-0.33%)
May 17, 2017 46.40 47.27 45.10 45.13 865,847 -3.28(-6.78%)
May 16, 2017 49.10 49.25 47.40 48.41 691,042 -0.26(-0.53%)
May 15, 2017 47.75 49.05 47.75 48.67 1,110,448 +0.96(+2.01%)
May 12, 2017 46.06 47.81 44.98 47.71 1,008,133 +1.44(+3.11%)
May 11, 2017 43.60 46.50 43.25 46.27 1,559,827 +1.79(+4.02%)
May 10, 2017 42.75 45.25 42.50 44.48 5,048,980 -3.93(-8.12%)
May 09, 2017 47.20 49.41 47.20 48.41 2,066,207 +1.56(+3.33%)
May 08, 2017 47.78 48.00 46.38 46.85 808,686 -0.67(-1.41%)
May 05, 2017 45.32 48.30 45.32 47.52 1,460,424 +2.60(+5.79%)
May 04, 2017 45.16 46.00 44.66 44.92 991,412 +0.09(+0.20%)
May 03, 2017 45.17 45.29 42.50 44.83 2,451,467 -1.47(-3.17%)
May 02, 2017 46.97 47.00 45.36 46.30 1,152,824 -0.77(-1.64%)
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.