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 (%)
Mar 31, 2017 58.08 60.10 57.57 58.62 1,929,434 +0.76(+1.31%)
Mar 30, 2017 57.35 58.31 56.67 57.86 758,800 +0.17(+0.29%)
Mar 29, 2017 56.66 58.85 56.66 57.69 1,657,684 +1.07(+1.89%)
Mar 28, 2017 56.97 57.95 56.00 56.62 844,716 -0.66(-1.15%)
Mar 27, 2017 56.53 58.18 55.07 57.28 1,296,025 +0.59(+1.04%)
Mar 24, 2017 56.10 59.38 55.89 56.69 1,758,394 +0.68(+1.21%)
Mar 23, 2017 58.88 58.88 55.69 56.01 1,647,014 -2.89(-4.91%)
Mar 22, 2017 53.21 59.00 52.86 58.90 2,236,393 +5.40(+10.09%)
Mar 21, 2017 53.88 56.02 53.01 53.50 1,967,489 -0.59(-1.09%)
Mar 20, 2017 55.03 55.68 53.52 54.09 1,102,259 -0.93(-1.69%)
Mar 17, 2017 52.81 55.47 52.30 55.02 2,138,328 +2.83(+5.42%)
Mar 16, 2017 51.42 54.09 51.08 52.19 1,792,829 +0.53(+1.03%)
Mar 15, 2017 50.80 51.73 50.56 51.66 1,576,194 +0.49(+0.96%)
Mar 14, 2017 50.80 51.50 50.49 51.17 688,095 +0.02(+0.04%)
Mar 13, 2017 50.43 51.51 50.39 51.15 634,015 +0.59(+1.17%)
Mar 10, 2017 51.46 52.24 50.37 50.56 1,705,110 -2.07(-3.93%)
Mar 09, 2017 50.59 52.98 50.50 52.63 1,229,905 +1.85(+3.64%)
Mar 08, 2017 51.75 51.99 49.65 50.78 1,244,983 -1.04(-2.01%)
Mar 07, 2017 52.55 53.65 51.57 51.82 959,680 -0.96(-1.82%)
Mar 06, 2017 53.00 53.44 52.28 52.78 1,010,524 -0.42(-0.79%)
Mar 03, 2017 51.41 53.63 50.88 53.20 1,451,914 +1.90(+3.70%)
Mar 02, 2017 51.60 52.31 50.63 51.30 1,780,859 -0.85(-1.63%)
Mar 01, 2017 52.51 52.99 50.52 52.15 1,696,213 +0.20(+0.38%)
Feb 28, 2017 52.58 54.10 51.68 51.95 1,589,234 -1.05(-1.98%)
Feb 27, 2017 54.37 54.61 52.60 53.00 1,982,056 -1.04(-1.92%)
Feb 24, 2017 52.80 55.89 52.60 54.04 5,175,749 -9.39(-14.80%)
Feb 23, 2017 63.98 64.37 59.01 63.43 4,624,548 +1.21(+1.94%)
Feb 22, 2017 67.04 67.38 61.45 62.22 2,505,440 -4.32(-6.49%)
Feb 21, 2017 68.00 69.57 66.03 66.54 2,382,353 -0.04(-0.06%)
Feb 17, 2017 66.58 66.58 66.58 0 +2.39(+3.72%)
Feb 16, 2017 65.05 66.80 63.25 64.19 1,250,540 -0.73(-1.12%)
Feb 15, 2017 65.10 66.50 62.75 64.92 2,204,726 -0.79(-1.20%)
Feb 14, 2017 61.97 65.94 60.73 65.71 3,593,483 +4.10(+6.65%)
Feb 13, 2017 57.00 61.95 56.39 61.61 2,601,915 +5.59(+9.98%)
Feb 10, 2017 56.51 56.61 54.88 56.02 970,856 -0.66(-1.16%)
Feb 09, 2017 56.15 57.38 55.32 56.68 1,063,015 +0.43(+0.76%)
Feb 08, 2017 54.59 56.30 54.50 56.25 913,608 +1.44(+2.63%)
Feb 07, 2017 55.97 56.13 54.26 54.81 1,268,612 -0.73(-1.31%)
Feb 06, 2017 56.75 56.79 55.45 55.54 976,971 -1.71(-2.99%)
Feb 03, 2017 57.42 58.11 55.60 57.25 1,585,158 -0.09(-0.16%)
Feb 02, 2017 56.97 58.68 56.15 57.34 2,220,611 +2.36(+4.29%)
Feb 01, 2017 59.61 59.61 54.25 54.98 2,268,764 -3.19(-5.48%)
Jan 31, 2017 58.48 58.86 57.50 58.17 928,014 -0.10(-0.17%)
Jan 30, 2017 60.67 60.96 57.82 58.27 1,713,817 -2.71(-4.44%)
Jan 27, 2017 61.72 63.30 60.55 60.98 738,102 -1.32(-2.12%)
Jan 26, 2017 62.98 63.70 61.05 62.30 921,855 -1.61(-2.52%)
Jan 25, 2017 68.07 68.10 63.05 63.91 2,259,932 -3.69(-5.46%)
Jan 24, 2017 63.48 67.76 63.47 67.60 1,763,509 +4.72(+7.51%)
Jan 23, 2017 62.26 63.42 61.89 62.88 398,829 +0.42(+0.67%)
Jan 20, 2017 63.54 63.84 61.37 62.46 909,236 -0.83(-1.31%)
Jan 19, 2017 60.52 63.90 60.50 63.29 1,463,599 +3.28(+5.47%)
Jan 18, 2017 59.24 60.97 59.20 60.01 599,475 +0.56(+0.94%)
Jan 17, 2017 60.54 61.00 59.30 59.45 608,768 -1.70(-2.78%)
Jan 13, 2017 61.15 61.15 61.15 0 -0.36(-0.59%)
Jan 12, 2017 60.00 61.75 59.50 61.51 1,723,634 +2.01(+3.38%)
Jan 11, 2017 57.80 59.88 57.25 59.50 1,660,955 +1.96(+3.41%)
Jan 10, 2017 64.00 64.64 56.31 57.54 4,180,351 -6.08(-9.56%)
Jan 09, 2017 60.43 64.00 60.10 63.62 1,290,210 +2.66(+4.36%)
Jan 06, 2017 60.69 61.94 59.12 60.96 865,532 +0.27(+0.44%)
Jan 05, 2017 63.50 63.50 60.37 60.69 1,679,375 -2.22(-3.53%)
Jan 04, 2017 61.42 63.29 60.06 62.91 1,239,129 +1.20(+1.94%)
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.