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 (%)
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%)
Jun 01, 2016 39.17 43.10 38.71 39.57 992,229 +0.29(+0.74%)
May 31, 2016 38.12 39.43 37.59 39.28 360,303 +1.28(+3.37%)
May 27, 2016 36.99 38.00 38.00 38.00 280,300 +1.04(+2.81%)
May 26, 2016 36.97 38.43 36.30 36.96 886,004 -0.38(-1.02%)
May 25, 2016 35.60 37.77 34.82 37.34 1,346,388 +1.99(+5.63%)
May 24, 2016 32.73 35.83 31.67 35.35 892,425 +2.65(+8.10%)
May 23, 2016 29.86 33.28 29.47 32.70 1,232,462 +3.32(+11.30%)
May 20, 2016 28.67 30.10 28.41 29.38 292,294 +1.00(+3.52%)
May 19, 2016 27.05 28.79 27.05 28.38 288,795 +0.38(+1.36%)
May 18, 2016 28.78 29.43 27.56 28.00 251,224 -0.45(-1.58%)
May 17, 2016 28.00 28.88 28.00 28.45 426,467 +0.33(+1.17%)
May 16, 2016 30.99 31.25 28.01 28.12 525,402 -2.83(-9.14%)
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.