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 (%)
Dec 31, 2019 67.73 67.96 67.60 67.81 291,800 +0.08(+0.12%)
Dec 30, 2019 67.58 67.86 67.49 67.73 146,717 +0.17(+0.25%)
Dec 27, 2019 67.50 67.64 67.50 67.56 178,800 +0.00(+0.00%)
Dec 26, 2019 67.60 67.77 67.48 67.56 417,469 -0.12(-0.18%)
Dec 24, 2019 67.67 67.78 67.45 67.68 88,700 +0.03(+0.04%)
Dec 23, 2019 67.50 67.74 67.36 67.65 403,480 +0.15(+0.22%)
Dec 20, 2019 67.62 67.64 67.45 67.50 342,900 -0.14(-0.21%)
Dec 19, 2019 67.45 67.67 67.25 67.64 561,348 +0.10(+0.16%)
Dec 18, 2019 67.19 67.67 67.19 67.54 1,066,421 +0.29(+0.43%)
Dec 17, 2019 67.01 67.26 66.91 67.25 455,971 +0.28(+0.42%)
Dec 16, 2019 67.21 67.25 66.85 66.97 857,879 -0.10(-0.15%)
Dec 13, 2019 67.01 67.28 66.94 67.07 248,900 +0.03(+0.04%)
Dec 12, 2019 67.45 67.45 66.82 67.04 541,620 -0.40(-0.59%)
Dec 11, 2019 67.50 67.77 67.32 67.44 718,547 +0.10(+0.15%)
Dec 10, 2019 66.99 67.42 66.83 67.34 529,873 +0.43(+0.64%)
Dec 09, 2019 66.56 66.99 66.56 66.91 380,328 +0.24(+0.36%)
Dec 06, 2019 66.61 66.77 66.40 66.67 171,500 +0.16(+0.24%)
Dec 05, 2019 66.79 66.94 66.50 66.51 158,023 -0.34(-0.51%)
Dec 04, 2019 66.68 66.90 66.51 66.85 226,443 +0.23(+0.35%)
Dec 03, 2019 66.40 66.77 66.27 66.62 636,713 +0.13(+0.20%)
Dec 02, 2019 66.62 67.15 66.39 66.49 897,337 -0.15(-0.23%)
Nov 29, 2019 66.60 67.11 66.60 66.64 151,100 -0.03(-0.04%)
Nov 27, 2019 67.28 67.28 66.59 66.67 529,700 -0.44(-0.66%)
Nov 26, 2019 66.94 67.17 66.85 67.11 457,785 +0.07(+0.10%)
Nov 25, 2019 66.78 67.30 66.76 67.04 345,421 +0.40(+0.60%)
Nov 22, 2019 66.89 66.89 66.49 66.64 267,300 -0.06(-0.09%)
Nov 21, 2019 66.75 67.28 66.68 66.70 766,870 -0.06(-0.09%)
Nov 20, 2019 67.03 67.17 66.65 66.76 283,789 -0.36(-0.54%)
Nov 19, 2019 67.07 67.26 66.94 67.12 253,581 +0.11(+0.16%)
Nov 18, 2019 66.91 67.12 66.86 67.01 351,837 -0.07(-0.10%)
Nov 15, 2019 66.76 67.30 66.57 67.08 322,300 +0.59(+0.89%)
Nov 14, 2019 66.83 67.27 66.48 66.49 402,109 -0.51(-0.76%)
Nov 13, 2019 66.86 67.40 66.57 67.00 510,622 -0.32(-0.48%)
Nov 12, 2019 66.69 67.99 66.60 67.32 744,406 +0.52(+0.78%)
Nov 11, 2019 66.15 67.08 66.02 66.80 541,374 +0.37(+0.56%)
Nov 08, 2019 66.05 66.45 65.91 66.43 237,100 +0.35(+0.53%)
Nov 07, 2019 65.95 66.36 65.60 66.08 499,741 -0.02(-0.03%)
Nov 06, 2019 65.94 66.36 65.83 66.10 348,221 +0.19(+0.30%)
Nov 05, 2019 65.97 66.26 65.76 65.91 315,794 -0.06(-0.10%)
Nov 04, 2019 66.15 66.47 65.71 65.97 310,958 -0.32(-0.48%)
Nov 01, 2019 65.94 66.31 65.66 66.29 407,300 +0.63(+0.96%)
Oct 31, 2019 65.03 65.72 64.95 65.66 249,654 +0.50(+0.77%)
Oct 30, 2019 65.37 65.37 65.00 65.16 148,721 -0.15(-0.23%)
Oct 29, 2019 65.05 65.33 64.95 65.31 257,292 +0.33(+0.51%)
Oct 28, 2019 64.87 65.10 64.87 64.98 136,960 +0.10(+0.15%)
Oct 25, 2019 64.70 65.19 64.65 64.88 351,300 +0.23(+0.36%)
Oct 24, 2019 64.89 65.19 64.60 64.65 622,997 -0.21(-0.32%)
Oct 23, 2019 64.65 64.93 64.60 64.86 166,185 +0.15(+0.23%)
Oct 22, 2019 64.89 65.13 64.40 64.71 495,791 -0.10(-0.15%)
Oct 21, 2019 65.07 65.33 64.80 64.81 354,710 -0.07(-0.11%)
Oct 18, 2019 64.87 65.03 64.77 64.88 167,700 -0.09(-0.14%)
Oct 17, 2019 65.00 65.18 64.87 64.97 122,993 +0.12(+0.19%)
Oct 16, 2019 64.82 65.16 64.77 64.85 362,506 -0.05(-0.08%)
Oct 15, 2019 64.86 65.25 64.80 64.90 155,696 +0.17(+0.26%)
Oct 14, 2019 64.73 64.99 64.68 64.73 168,705 -0.00(-0.01%)
Oct 11, 2019 65.29 65.47 64.73 64.73 268,900 -0.23(-0.36%)
Oct 10, 2019 65.09 65.54 64.95 64.97 221,996 -0.14(-0.22%)
Oct 09, 2019 65.25 65.48 64.85 65.11 238,975 +0.39(+0.60%)
Oct 08, 2019 65.36 65.36 64.68 64.72 367,243 -0.83(-1.27%)
Oct 07, 2019 65.15 65.86 65.14 65.55 380,689 +0.20(+0.31%)
Oct 04, 2019 65.13 65.39 64.77 65.35 174,500 +0.39(+0.60%)
Oct 03, 2019 65.07 65.23 64.80 64.96 289,477 -0.44(-0.67%)
Oct 02, 2019 64.64 65.47 64.64 65.40 603,722 +0.44(+0.68%)
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.