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 (%)
May 31, 2017 43.77 47.10 43.75 47.04 1,607,518 +0.63(+1.36%)
May 30, 2017 48.11 48.40 45.84 46.41 645,844 -1.56(-3.25%)
May 26, 2017 45.92 48.60 45.62 47.97 713,226 +1.64(+3.54%)
May 25, 2017 48.99 49.75 45.00 46.33 920,437 -2.28(-4.69%)
May 24, 2017 48.04 49.68 47.50 48.61 1,041,798 +0.43(+0.89%)
May 23, 2017 48.35 49.15 46.88 48.18 1,518,684 -0.67(-1.37%)
May 22, 2017 45.20 49.50 44.90 48.85 2,028,223 +4.67(+10.57%)
May 19, 2017 45.03 45.63 44.12 44.18 485,837 -0.80(-1.78%)
May 18, 2017 44.75 45.99 44.45 44.98 745,594 -0.15(-0.33%)
May 17, 2017 46.40 47.27 45.10 45.13 865,847 -3.28(-6.78%)
May 16, 2017 49.10 49.25 47.40 48.41 691,042 -0.26(-0.53%)
May 15, 2017 47.75 49.05 47.75 48.67 1,110,448 +0.96(+2.01%)
May 12, 2017 46.06 47.81 44.98 47.71 1,008,133 +1.44(+3.11%)
May 11, 2017 43.60 46.50 43.25 46.27 1,559,827 +1.79(+4.02%)
May 10, 2017 42.75 45.25 42.50 44.48 5,048,980 -3.93(-8.12%)
May 09, 2017 47.20 49.41 47.20 48.41 2,066,207 +1.56(+3.33%)
May 08, 2017 47.78 48.00 46.38 46.85 808,686 -0.67(-1.41%)
May 05, 2017 45.32 48.30 45.32 47.52 1,460,424 +2.60(+5.79%)
May 04, 2017 45.16 46.00 44.66 44.92 991,412 +0.09(+0.20%)
May 03, 2017 45.17 45.29 42.50 44.83 2,451,467 -1.47(-3.17%)
May 02, 2017 46.97 47.00 45.36 46.30 1,152,824 -0.77(-1.64%)
May 01, 2017 46.05 47.19 45.74 47.07 1,071,377 +1.23(+2.68%)
Apr 28, 2017 46.67 47.00 44.88 45.84 1,599,024 -0.76(-1.63%)
Apr 27, 2017 48.75 49.00 46.53 46.60 1,734,041 -1.48(-3.08%)
Apr 26, 2017 54.02 54.37 47.96 48.08 3,513,029 -6.05(-11.18%)
Apr 25, 2017 54.27 52.00 54.13 1,600,715 +0.96(+1.81%)
Apr 24, 2017 52.80 54.05 52.51 53.17 752,776 +1.15(+2.21%)
Apr 21, 2017 53.75 53.94 52.01 52.02 832,947 -1.54(-2.88%)
Apr 20, 2017 52.18 53.76 51.91 53.56 977,150 +1.41(+2.70%)
Apr 19, 2017 52.71 53.23 51.69 52.15 1,575,416 -0.55(-1.04%)
Apr 18, 2017 53.75 54.23 52.57 52.70 1,220,160 -1.60(-2.95%)
Apr 17, 2017 54.17 55.21 54.01 54.30 681,274 +0.23(+0.43%)
Apr 13, 2017 55.32 56.38 54.00 54.07 1,263,647 +0.18(+0.33%)
Apr 12, 2017 54.43 54.75 53.25 53.89 861,558 -0.72(-1.32%)
Apr 11, 2017 54.87 55.50 54.00 54.61 743,371 -0.61(-1.10%)
Apr 10, 2017 55.80 56.30 54.65 55.22 729,775 -0.78(-1.39%)
Apr 07, 2017 57.17 57.78 55.75 56.00 972,599 -1.03(-1.81%)
Apr 06, 2017 56.36 57.60 56.03 57.03 655,526 +0.37(+0.65%)
Apr 05, 2017 58.39 59.40 55.55 56.66 1,586,343 -2.08(-3.54%)
Apr 04, 2017 59.46 59.90 57.87 58.74 1,238,274 -0.91(-1.53%)
Apr 03, 2017 59.02 61.15 57.76 59.65 2,256,336 +1.03(+1.76%)
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%)
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.