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 (%)
Feb 28, 2019 53.12 54.00 52.76 53.35 1,708,555 -0.13(-0.24%)
Feb 27, 2019 53.52 53.77 52.34 53.48 1,219,607 -0.44(-0.82%)
Feb 26, 2019 55.73 55.89 53.81 53.92 1,578,532 -2.54(-4.50%)
Feb 25, 2019 56.00 57.53 55.90 56.46 1,663,512 +1.01(+1.82%)
Feb 22, 2019 48.75 55.72 48.56 55.45 3,608,600 +8.28(+17.55%)
Feb 21, 2019 46.98 48.29 46.85 47.17 1,326,052 +0.58(+1.24%)
Feb 20, 2019 45.48 47.04 45.35 46.59 783,285 +1.27(+2.80%)
Feb 19, 2019 44.66 45.51 44.30 45.32 681,221 +0.66(+1.48%)
Feb 15, 2019 44.74 44.80 43.92 44.66 558,800 +0.23(+0.52%)
Feb 14, 2019 43.38 44.79 43.25 44.43 535,860 +0.74(+1.69%)
Feb 13, 2019 43.75 45.00 43.68 43.69 467,860 +0.30(+0.69%)
Feb 12, 2019 42.90 43.64 42.90 43.39 475,784 +0.53(+1.24%)
Feb 11, 2019 42.03 42.91 41.35 42.86 460,439 +1.10(+2.63%)
Feb 08, 2019 41.63 42.30 41.58 41.76 444,500 -0.20(-0.48%)
Feb 07, 2019 42.23 42.45 41.51 41.96 331,150 -0.66(-1.55%)
Feb 06, 2019 43.16 43.72 42.50 42.62 402,787 -0.36(-0.84%)
Feb 05, 2019 42.57 43.73 42.32 42.98 475,552 +0.64(+1.51%)
Feb 04, 2019 42.33 43.01 42.14 42.34 721,733 -0.75(-1.74%)
Feb 01, 2019 43.48 44.12 42.90 43.09 416,300 -0.42(-0.97%)
Jan 31, 2019 43.38 44.63 43.31 43.51 494,319 +0.37(+0.86%)
Jan 30, 2019 43.11 43.48 42.34 43.14 448,401 +0.61(+1.43%)
Jan 29, 2019 43.44 43.91 42.30 42.53 327,266 -0.79(-1.82%)
Jan 28, 2019 43.13 44.01 42.75 43.32 263,948 -0.73(-1.66%)
Jan 25, 2019 43.21 44.59 43.21 44.05 380,000 +0.86(+1.99%)
Jan 24, 2019 42.25 44.00 42.18 43.19 456,581 +1.11(+2.64%)
Jan 23, 2019 41.41 42.30 41.30 42.08 299,938 +0.80(+1.94%)
Jan 22, 2019 42.40 42.70 40.86 41.28 293,838 -1.35(-3.17%)
Jan 18, 2019 42.81 43.25 42.49 42.63 351,200 +0.02(+0.05%)
Jan 17, 2019 42.15 43.05 41.71 42.61 267,797 +0.31(+0.73%)
Jan 16, 2019 43.03 43.36 42.24 42.30 238,258 -0.56(-1.31%)
Jan 15, 2019 41.92 43.29 41.92 42.86 191,658 +0.95(+2.27%)
Jan 14, 2019 42.21 42.46 41.45 41.91 360,137 -0.78(-1.83%)
Jan 11, 2019 42.25 43.32 42.05 42.69 214,600 +0.22(+0.52%)
Jan 10, 2019 41.60 43.23 41.20 42.47 282,807 +0.51(+1.22%)
Jan 09, 2019 41.75 43.22 41.28 41.96 628,512 +0.30(+0.72%)
Jan 08, 2019 39.70 41.77 39.23 41.66 765,490 +2.49(+6.36%)
Jan 07, 2019 38.54 39.74 38.22 39.17 471,932 +0.73(+1.90%)
Jan 04, 2019 37.45 38.86 36.76 38.44 817,800 +1.71(+4.66%)
Jan 03, 2019 37.74 38.00 36.05 36.73 512,716 -1.63(-4.25%)
Jan 02, 2019 37.75 38.84 37.00 38.36 363,116 +0.36(+0.95%)
Dec 31, 2018 38.00 38.20 37.54 38.00 461,700 +0.31(+0.82%)
Dec 28, 2018 38.00 38.33 37.07 37.69 296,200 +0.03(+0.08%)
Dec 27, 2018 37.30 38.31 36.46 37.66 406,280 -0.37(-0.97%)
Dec 26, 2018 36.36 38.08 36.28 38.03 245,961 +1.86(+5.14%)
Dec 24, 2018 36.04 37.21 36.00 36.17 172,600 -0.35(-0.96%)
Dec 21, 2018 38.87 38.87 36.35 36.52 750,000 -1.97(-5.12%)
Dec 20, 2018 38.33 39.40 37.68 38.49 383,963 -0.09(-0.23%)
Dec 19, 2018 39.22 40.09 38.08 38.58 402,296 -0.76(-1.93%)
Dec 18, 2018 40.16 40.57 39.20 39.34 375,797 -0.52(-1.30%)
Dec 17, 2018 40.80 41.59 39.07 39.86 521,905 -1.15(-2.80%)
Dec 14, 2018 42.04 42.74 40.76 41.01 262,300 -1.25(-2.96%)
Dec 13, 2018 43.24 43.80 42.24 42.26 341,129 -0.61(-1.42%)
Dec 12, 2018 42.00 43.84 42.00 42.87 529,643 +1.57(+3.80%)
Dec 11, 2018 41.47 42.66 40.81 41.30 490,417 +0.51(+1.25%)
Dec 10, 2018 39.46 41.12 39.46 40.79 650,151 +1.17(+2.95%)
Dec 07, 2018 42.18 42.75 39.55 39.62 733,700 -2.66(-6.29%)
Dec 06, 2018 41.63 42.56 40.56 42.28 775,761 -0.46(-1.08%)
Dec 04, 2018 43.30 44.28 42.66 42.74 463,500 -0.93(-2.13%)
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.