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 (%)
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%)
Aug 01, 2018 32.14 32.93 32.03 32.41 447,258 +0.27(+0.84%)
Jul 31, 2018 31.75 32.58 31.75 32.14 305,294 +0.36(+1.13%)
Jul 30, 2018 32.08 32.50 31.55 31.78 319,399 -0.36(-1.12%)
Jul 27, 2018 32.25 32.62 31.42 32.14 390,100 -0.32(-0.99%)
Jul 26, 2018 32.51 32.84 32.20 32.46 553,770 -0.40(-1.22%)
Jul 25, 2018 32.45 33.34 32.45 32.86 516,129 +0.56(+1.73%)
Jul 24, 2018 32.98 31.53 32.30 995,532 -1.68(-4.94%)
Jul 23, 2018 34.13 34.25 33.03 33.98 326,414 -0.20(-0.59%)
Jul 20, 2018 34.68 34.68 33.82 34.18 290,982 -0.57(-1.64%)
Jul 19, 2018 35.26 34.28 34.75 207,433 -0.22(-0.63%)
Jul 18, 2018 34.71 35.23 34.19 34.97 358,968 +0.38(+1.10%)
Jul 17, 2018 33.61 35.09 33.50 34.59 479,842 +0.87(+2.58%)
Jul 16, 2018 35.25 35.30 33.64 33.72 654,900 -1.75(-4.93%)
Jul 13, 2018 35.38 36.48 35.25 35.47 594,936 +0.09(+0.25%)
Jul 12, 2018 34.90 35.54 34.44 35.38 555,518 +1.07(+3.12%)
Jul 11, 2018 34.15 34.92 33.79 34.31 400,688 -0.14(-0.41%)
Jul 10, 2018 34.67 34.85 34.15 34.45 338,217 -0.03(-0.09%)
Jul 09, 2018 35.60 35.79 34.28 34.48 456,182 -0.92(-2.60%)
Jul 06, 2018 34.66 35.54 34.52 35.40 339,496 +0.70(+2.02%)
Jul 05, 2018 34.29 35.08 34.13 34.70 298,254 +0.53(+1.55%)
Jul 03, 2018 34.17 34.17 34.17 0 -1.01(-2.87%)
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.