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 (%)
Apr 30, 2019 58.41 58.45 56.97 57.88 909,652 -0.56(-0.96%)
Apr 29, 2019 58.71 59.10 57.94 58.44 827,992 -0.18(-0.31%)
Apr 26, 2019 59.46 59.79 58.48 58.62 387,500 -0.89(-1.50%)
Apr 25, 2019 60.05 60.12 57.76 59.51 359,522 -0.74(-1.23%)
Apr 24, 2019 59.50 60.62 58.63 60.25 368,962 +1.05(+1.77%)
Apr 23, 2019 58.46 59.80 58.40 59.20 381,084 +1.05(+1.81%)
Apr 22, 2019 57.80 58.43 57.11 58.15 322,110 +0.13(+0.22%)
Apr 18, 2019 58.62 58.80 56.58 58.02 707,300 -0.75(-1.28%)
Apr 17, 2019 61.00 61.36 58.34 58.77 604,153 -1.82(-3.00%)
Apr 16, 2019 61.57 62.18 60.33 60.59 599,461 -0.45(-0.74%)
Apr 15, 2019 60.80 62.00 60.64 61.04 512,876 +0.16(+0.26%)
Apr 12, 2019 60.46 61.16 59.30 60.88 933,900 +1.66(+2.80%)
Apr 11, 2019 59.50 59.67 58.40 59.22 465,528 -0.30(-0.50%)
Apr 10, 2019 58.03 60.09 57.69 59.52 537,446 +1.80(+3.12%)
Apr 09, 2019 57.87 58.89 57.62 57.72 518,407 -0.21(-0.36%)
Apr 08, 2019 58.15 58.32 56.85 57.93 467,033 -0.31(-0.53%)
Apr 05, 2019 59.16 59.59 58.00 58.24 431,800 -0.55(-0.94%)
Apr 04, 2019 58.87 59.75 57.74 58.79 517,509 -0.29(-0.49%)
Apr 03, 2019 59.50 60.55 58.01 59.08 873,309 +0.00(+0.00%)
Apr 02, 2019 58.65 59.70 58.03 59.08 675,476 +0.34(+0.58%)
Apr 01, 2019 58.08 59.46 57.80 58.74 725,455 +1.39(+2.42%)
Mar 29, 2019 58.37 59.09 56.86 57.35 774,800 -0.57(-0.98%)
Mar 28, 2019 56.59 59.55 56.03 57.92 1,805,775 +2.57(+4.64%)
Mar 27, 2019 53.18 55.57 52.50 55.35 1,226,714 -1.64(-2.88%)
Mar 26, 2019 55.67 56.99 55.05 56.99 587,136 +1.88(+3.41%)
Mar 25, 2019 54.68 55.52 53.62 55.11 1,245,988 +0.31(+0.57%)
Mar 22, 2019 57.67 58.11 54.37 54.80 1,393,800 -3.29(-5.66%)
Mar 21, 2019 55.44 58.55 55.44 58.09 1,560,175 +2.37(+4.25%)
Mar 20, 2019 55.58 56.33 54.83 55.72 894,929 +0.09(+0.16%)
Mar 19, 2019 56.05 56.64 55.19 55.63 906,873 -0.30(-0.54%)
Mar 18, 2019 54.43 56.35 54.16 55.93 1,468,213 +1.76(+3.25%)
Mar 15, 2019 53.64 54.70 53.50 54.17 1,189,700 +0.72(+1.35%)
Mar 14, 2019 53.95 54.03 53.16 53.45 566,710 -0.23(-0.43%)
Mar 13, 2019 53.99 54.13 53.02 53.68 1,055,830 -0.49(-0.90%)
Mar 12, 2019 53.70 54.70 53.21 54.17 462,154 +0.58(+1.08%)
Mar 11, 2019 52.23 54.09 52.05 53.59 1,482,337 +1.59(+3.06%)
Mar 08, 2019 52.58 52.58 50.81 52.00 1,391,200 -1.27(-2.38%)
Mar 07, 2019 53.51 54.05 52.50 53.27 438,337 -0.22(-0.41%)
Mar 06, 2019 54.22 54.24 52.54 53.49 1,142,461 -0.93(-1.71%)
Mar 05, 2019 55.47 55.97 54.07 54.42 1,126,389 -1.10(-1.98%)
Mar 04, 2019 54.50 56.12 54.50 55.52 1,127,408 +1.33(+2.45%)
Mar 01, 2019 53.81 55.00 53.37 54.19 872,700 +0.84(+1.57%)
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%)
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.