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, 2016 114.89 115.51 110.50 111.65 1,079,165 -2.92(-2.55%)
Aug 30, 2016 114.50 116.85 112.39 114.57 1,751,806 +1.07(+0.94%)
Aug 29, 2016 107.41 115.48 107.25 113.50 2,853,828 +5.64(+5.23%)
Aug 26, 2016 101.66 109.47 100.31 107.86 2,585,523 +6.71(+6.63%)
Aug 25, 2016 100.59 105.73 100.28 101.15 1,114,129 -0.80(-0.78%)
Aug 24, 2016 107.69 110.31 101.45 101.95 2,607,833 -8.94(-8.06%)
Aug 23, 2016 120.00 120.00 110.50 110.89 1,663,259 -6.70(-5.70%)
Aug 22, 2016 113.78 119.19 113.35 117.59 1,343,309 +2.81(+2.45%)
Aug 19, 2016 115.00 119.39 111.31 114.78 1,400,297 -3.08(-2.61%)
Aug 18, 2016 118.00 124.90 114.05 117.86 3,428,845 +2.57(+2.23%)
Aug 17, 2016 101.16 115.48 101.10 115.29 2,578,650 +13.12(+12.84%)
Aug 16, 2016 99.68 106.54 97.02 102.17 2,238,921 -0.16(-0.16%)
Aug 15, 2016 103.23 109.36 99.33 102.33 3,889,977 +6.66(+6.96%)
Aug 12, 2016 83.50 98.75 83.00 95.67 5,134,847 +27.97(+41.31%)
Aug 11, 2016 71.63 73.50 67.51 67.70 1,852,184 -1.50(-2.17%)
Aug 10, 2016 68.39 70.43 67.55 69.20 1,113,649 +2.17(+3.24%)
Aug 09, 2016 65.50 68.10 64.51 67.03 544,844 +2.62(+4.07%)
Aug 08, 2016 64.84 65.87 63.56 64.41 320,985 +0.41(+0.64%)
Aug 05, 2016 65.24 65.24 63.00 64.00 417,918 -0.49(-0.76%)
Aug 04, 2016 61.76 64.67 60.75 64.49 519,388 +3.49(+5.72%)
Aug 03, 2016 60.58 62.19 58.88 61.00 506,691 +0.21(+0.35%)
Aug 02, 2016 65.00 65.38 59.79 60.79 733,801 -3.18(-4.97%)
Aug 01, 2016 65.84 66.43 63.55 63.97 529,003 -1.06(-1.63%)
Jul 29, 2016 64.25 66.00 63.40 65.03 600,048 +1.57(+2.47%)
Jul 28, 2016 63.20 64.63 62.25 63.46 603,334 -1.44(-2.22%)
Jul 27, 2016 62.38 64.91 60.03 64.90 1,080,202 +5.25(+8.80%)
Jul 26, 2016 64.89 65.50 59.52 59.65 902,258 -3.73(-5.89%)
Jul 25, 2016 60.91 64.00 59.11 63.38 1,044,989 +4.22(+7.13%)
Jul 22, 2016 58.36 61.14 57.56 59.16 802,855 +1.31(+2.26%)
Jul 21, 2016 62.53 63.88 56.88 57.85 1,832,685 -4.55(-7.29%)
Jul 20, 2016 58.73 63.12 57.06 62.40 1,566,257 +3.67(+6.25%)
Jul 19, 2016 57.22 60.90 55.88 58.73 2,247,351 +1.64(+2.87%)
Jul 18, 2016 54.50 58.40 53.24 57.09 1,227,918 +2.31(+4.22%)
Jul 15, 2016 53.40 54.90 52.99 54.78 806,461 +2.35(+4.48%)
Jul 14, 2016 51.13 52.63 50.27 52.43 1,143,412 +2.81(+5.66%)
Jul 13, 2016 51.50 51.50 47.00 49.62 1,480,262 -1.74(-3.39%)
Jul 12, 2016 49.32 51.87 48.31 51.36 1,329,487 +2.49(+5.10%)
Jul 11, 2016 46.07 49.39 45.38 48.87 1,922,990 +4.92(+11.19%)
Jul 08, 2016 45.75 44.19 43.58 43.95 883,600 -0.24(-0.54%)
Jul 07, 2016 43.22 47.07 43.20 44.19 1,312,984 +2.83(+6.84%)
Jul 05, 2016 42.24 42.24 40.44 41.36 344,567 +0.28(+0.68%)
Jul 01, 2016 40.00 41.08 41.08 41.08 582,500 +1.14(+2.85%)
Jun 30, 2016 37.59 40.00 36.86 39.94 537,742 +2.08(+5.49%)
Jun 29, 2016 39.19 39.25 37.14 37.86 397,340 -0.33(-0.86%)
Jun 28, 2016 35.45 38.81 35.05 38.19 1,001,349 +3.74(+10.86%)
Jun 27, 2016 37.03 37.49 32.92 34.45 1,058,328 -2.81(-7.54%)
Jun 24, 2016 37.08 39.77 37.03 37.26 1,059,132 -1.79(-4.58%)
Jun 23, 2016 40.68 40.78 37.92 39.05 458,232 -0.63(-1.59%)
Jun 22, 2016 38.49 40.86 38.13 39.68 681,107 +0.78(+2.01%)
Jun 21, 2016 41.16 41.74 38.65 38.90 1,022,185 -2.29(-5.56%)
Jun 20, 2016 44.95 45.75 40.59 41.19 901,428 -2.70(-6.15%)
Jun 17, 2016 45.46 45.75 43.16 43.89 646,718 -0.43(-0.97%)
Jun 16, 2016 42.38 45.75 40.00 44.32 966,860 +2.47(+5.90%)
Jun 15, 2016 39.00 42.61 38.55 41.85 914,167 +3.30(+8.56%)
Jun 14, 2016 36.03 38.65 36.03 38.55 399,258 +2.29(+6.32%)
Jun 13, 2016 37.20 39.28 35.71 36.26 447,874 -2.00(-5.23%)
Jun 10, 2016 37.50 39.35 37.01 38.26 291,584 +0.51(+1.35%)
Jun 09, 2016 37.60 38.30 35.68 37.75 296,318 +0.15(+0.40%)
Jun 08, 2016 39.49 39.62 37.54 37.60 294,361 -0.92(-2.39%)
Jun 07, 2016 36.84 41.20 36.60 38.52 896,923 +2.62(+7.30%)
Jun 06, 2016 35.37 36.85 35.33 35.90 425,402 +0.66(+1.87%)
Jun 03, 2016 37.35 37.79 35.11 35.24 518,740 -2.30(-6.13%)
Jun 02, 2016 39.40 40.46 37.37 37.54 863,954 -2.03(-5.13%)
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.