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 (%)
Aug 31, 2020 67.66 67.79 67.44 67.48 275,648 -0.11(-0.16%)
Aug 28, 2020 67.53 67.81 67.40 67.59 241,100 +0.02(+0.03%)
Aug 27, 2020 67.91 67.91 67.34 67.57 702,770 -0.23(-0.34%)
Aug 26, 2020 67.79 68.03 67.62 67.80 161,682 +0.05(+0.07%)
Aug 25, 2020 67.85 67.85 67.61 67.75 117,743 -0.05(-0.07%)
Aug 24, 2020 67.80 67.91 67.62 67.80 239,953 +0.09(+0.13%)
Aug 21, 2020 67.80 67.92 67.60 67.71 268,000 -0.06(-0.09%)
Aug 20, 2020 67.70 67.86 67.70 67.77 369,741 +0.07(+0.10%)
Aug 19, 2020 67.99 68.10 67.65 67.70 332,977 -0.27(-0.40%)
Aug 18, 2020 68.00 68.14 67.86 67.97 237,353 -0.01(-0.01%)
Aug 17, 2020 67.82 68.00 67.82 67.98 202,182 +0.03(+0.04%)
Aug 14, 2020 68.00 68.02 67.75 67.95 493,100 -0.08(-0.12%)
Aug 13, 2020 68.00 68.11 67.84 68.03 213,074 -0.03(-0.04%)
Aug 12, 2020 68.48 68.70 67.94 68.06 500,650 -0.27(-0.40%)
Aug 11, 2020 68.50 68.54 68.10 68.33 633,967 +0.06(+0.09%)
Aug 10, 2020 68.25 68.48 68.01 68.27 367,232 -0.03(-0.04%)
Aug 07, 2020 68.25 68.40 68.09 68.30 803,900 -0.11(-0.16%)
Aug 06, 2020 67.40 68.93 67.28 68.41 1,265,902 +1.01(+1.50%)
Aug 05, 2020 68.01 68.11 67.40 67.40 1,039,052 -0.65(-0.96%)
Aug 04, 2020 68.10 68.30 67.71 68.05 627,281 -0.11(-0.16%)
Aug 03, 2020 67.80 68.38 67.32 68.16 760,459 +0.18(+0.26%)
Jul 31, 2020 67.69 68.22 67.51 67.98 677,900 +0.32(+0.47%)
Jul 30, 2020 67.29 67.82 67.20 67.66 338,925 +0.16(+0.24%)
Jul 29, 2020 67.76 67.76 67.49 67.50 226,471 -0.20(-0.30%)
Jul 28, 2020 67.62 67.93 67.39 67.70 298,534 -0.05(-0.07%)
Jul 27, 2020 67.53 67.85 67.50 67.75 204,644 +0.15(+0.22%)
Jul 24, 2020 67.60 67.73 67.58 67.60 176,200 -0.09(-0.13%)
Jul 23, 2020 67.74 67.89 67.60 67.69 453,707 +0.04(+0.06%)
Jul 22, 2020 68.24 68.24 67.59 67.65 1,118,613 -0.40(-0.59%)
Jul 21, 2020 67.97 68.18 67.82 68.05 246,893 +0.23(+0.34%)
Jul 20, 2020 67.57 67.92 67.50 67.82 331,726 +0.17(+0.25%)
Jul 17, 2020 68.00 68.06 67.57 67.65 234,800 -0.35(-0.51%)
Jul 16, 2020 67.69 68.07 67.69 68.00 263,401 +0.25(+0.37%)
Jul 15, 2020 67.83 67.96 67.63 67.75 372,173 +0.05(+0.07%)
Jul 14, 2020 67.91 67.98 67.49 67.70 458,180 -0.10(-0.15%)
Jul 13, 2020 67.91 68.09 67.75 67.80 767,000 -0.03(-0.04%)
Jul 10, 2020 67.80 67.88 67.63 67.83 188,500 +0.03(+0.04%)
Jul 09, 2020 67.51 67.84 67.44 67.80 284,100 +0.34(+0.50%)
Jul 08, 2020 67.13 67.74 67.08 67.46 405,556 +0.28(+0.42%)
Jul 07, 2020 67.10 67.36 67.04 67.18 341,431 -0.07(-0.10%)
Jul 06, 2020 67.15 67.54 67.02 67.25 457,951 +0.20(+0.30%)
Jul 02, 2020 67.19 67.35 66.98 67.05 295,700 -0.18(-0.27%)
Jul 01, 2020 67.19 67.51 66.85 67.23 667,574 +0.04(+0.06%)
Jun 30, 2020 67.90 67.93 67.02 67.19 950,331 -0.76(-1.12%)
Jun 29, 2020 68.35 68.35 67.61 67.95 397,468 -0.35(-0.51%)
Jun 26, 2020 68.17 68.52 68.02 68.30 632,400 -0.05(-0.07%)
Jun 25, 2020 68.39 68.45 68.03 68.35 464,537 -0.06(-0.09%)
Jun 24, 2020 68.21 68.50 68.16 68.41 566,900 +0.06(+0.09%)
Jun 23, 2020 68.33 68.50 68.00 68.35 385,173 +0.09(+0.13%)
Jun 22, 2020 68.17 68.31 67.82 68.26 585,980 -0.01(-0.01%)
Jun 19, 2020 68.28 68.40 68.03 68.27 647,700 +0.05(+0.07%)
Jun 18, 2020 68.00 68.22 67.82 68.22 294,962 +0.15(+0.22%)
Jun 17, 2020 68.18 68.18 67.98 68.07 426,357 -0.05(-0.07%)
Jun 16, 2020 68.31 68.32 68.00 68.12 572,730 +0.12(+0.18%)
Jun 15, 2020 67.31 68.00 67.11 68.00 538,544 +0.40(+0.59%)
Jun 12, 2020 67.50 67.68 67.03 67.60 531,200 +0.36(+0.54%)
Jun 11, 2020 67.41 67.50 67.09 67.24 346,352 -0.18(-0.27%)
Jun 10, 2020 67.76 67.76 67.17 67.42 595,280 -0.18(-0.27%)
Jun 09, 2020 67.79 67.83 67.41 67.60 225,507 -0.20(-0.29%)
Jun 08, 2020 67.23 67.94 67.22 67.80 368,540 +0.55(+0.82%)
Jun 05, 2020 67.52 68.25 67.06 67.25 626,100 -0.22(-0.33%)
Jun 04, 2020 67.87 68.08 67.27 67.47 482,743 -0.68(-1.00%)
Jun 03, 2020 67.60 68.25 67.37 68.15 867,384 +0.55(+0.81%)
Jun 02, 2020 67.50 67.86 67.44 67.60 703,525 +0.11(+0.16%)
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.