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 29, 2020 66.90 67.50 66.41 67.50 715,000 +0.84(+1.26%)
May 28, 2020 67.54 68.00 66.12 66.66 1,762,933 -0.59(-0.88%)
May 27, 2020 67.50 67.69 67.07 67.25 848,512 -0.32(-0.47%)
May 26, 2020 68.28 68.38 67.51 67.57 718,063 -0.33(-0.49%)
May 22, 2020 67.27 68.39 67.00 67.90 1,250,100 +0.67(+1.00%)
May 21, 2020 67.23 67.34 66.91 67.23 849,413 -0.08(-0.12%)
May 20, 2020 66.79 67.56 66.61 67.31 791,177 +0.77(+1.16%)
May 19, 2020 67.22 67.83 66.46 66.54 1,497,505 -1.02(-1.51%)
May 18, 2020 67.25 67.66 66.75 67.56 875,972 +0.30(+0.45%)
May 15, 2020 67.25 67.44 66.62 67.26 1,669,600 -0.84(-1.23%)
May 14, 2020 68.11 68.20 67.96 68.10 685,706 -0.15(-0.22%)
May 13, 2020 68.25 68.61 68.06 68.25 810,014 -0.37(-0.54%)
May 12, 2020 68.95 68.95 68.62 68.62 788,124 -0.22(-0.32%)
May 11, 2020 68.74 69.13 68.64 68.84 624,244 +0.06(+0.08%)
May 08, 2020 68.63 69.02 68.55 68.78 608,800 +0.28(+0.42%)
May 07, 2020 68.57 68.65 68.39 68.50 292,422 +0.22(+0.32%)
May 06, 2020 68.35 68.78 68.23 68.28 873,899 -0.02(-0.03%)
May 05, 2020 68.20 68.48 67.77 68.30 936,590 +0.36(+0.53%)
May 04, 2020 67.56 68.02 67.43 67.94 656,892 +0.21(+0.31%)
May 01, 2020 67.94 68.10 67.44 67.73 909,700 +0.04(+0.06%)
Apr 30, 2020 68.05 68.36 67.69 67.69 931,264 -0.35(-0.51%)
Apr 29, 2020 68.35 68.37 67.93 68.04 421,625 +0.05(+0.07%)
Apr 28, 2020 68.60 68.60 67.96 68.00 438,539 -0.38(-0.56%)
Apr 27, 2020 68.60 68.74 68.33 68.38 393,105 -0.12(-0.18%)
Apr 24, 2020 68.48 68.64 68.22 68.50 286,900 +0.02(+0.03%)
Apr 23, 2020 68.34 68.50 68.27 68.48 584,176 +0.04(+0.05%)
Apr 22, 2020 68.35 68.50 67.82 68.44 273,120 +0.44(+0.65%)
Apr 21, 2020 67.85 68.23 67.63 68.00 466,186 +0.00(+0.00%)
Apr 20, 2020 68.22 68.59 68.00 68.00 439,648 -0.50(-0.73%)
Apr 17, 2020 68.00 68.70 67.94 68.50 517,700 +0.50(+0.74%)
Apr 16, 2020 68.00 68.15 67.72 68.00 558,769 +0.77(+1.15%)
Apr 15, 2020 67.41 67.70 67.09 67.23 564,903 -0.52(-0.77%)
Apr 14, 2020 67.00 67.86 66.75 67.75 823,695 +0.98(+1.47%)
Apr 13, 2020 67.05 67.24 66.35 66.77 443,771 -0.47(-0.70%)
Apr 09, 2020 67.57 67.96 66.75 67.24 579,600 -0.09(-0.13%)
Apr 08, 2020 67.42 67.60 66.78 67.33 430,715 +0.10(+0.15%)
Apr 07, 2020 67.23 67.76 67.02 67.23 897,265 +0.53(+0.79%)
Apr 06, 2020 67.00 67.47 66.37 66.70 867,990 +0.30(+0.45%)
Apr 03, 2020 66.55 66.99 66.11 66.40 535,100 -0.42(-0.63%)
Apr 02, 2020 66.10 67.26 66.09 66.82 579,637 +0.12(+0.18%)
Apr 01, 2020 66.72 67.52 65.30 66.70 1,239,407 -0.48(-0.71%)
Mar 31, 2020 67.61 67.79 66.69 67.18 967,817 -0.59(-0.87%)
Mar 30, 2020 67.50 68.05 67.41 67.77 617,598 +0.36(+0.53%)
Mar 27, 2020 66.74 67.66 66.42 67.41 592,400 -0.09(-0.13%)
Mar 26, 2020 66.85 68.25 66.38 67.50 1,145,027 +1.11(+1.67%)
Mar 25, 2020 66.43 67.27 64.90 66.39 856,246 +0.00(+0.00%)
Mar 24, 2020 65.40 66.50 64.14 66.39 1,052,225 +1.89(+2.93%)
Mar 23, 2020 64.22 64.91 62.62 64.50 617,623 +0.16(+0.25%)
Mar 20, 2020 63.59 65.02 63.08 64.34 942,500 +0.84(+1.32%)
Mar 19, 2020 61.87 64.24 60.90 63.50 714,937 +1.12(+1.80%)
Mar 18, 2020 62.44 64.00 61.10 62.38 1,217,191 -1.86(-2.90%)
Mar 17, 2020 64.80 64.91 60.62 64.24 1,455,203 -0.39(-0.60%)
Mar 16, 2020 65.45 65.62 64.02 64.63 1,117,505 -2.36(-3.52%)
Mar 13, 2020 66.09 67.24 64.46 66.99 1,142,500 +1.63(+2.49%)
Mar 12, 2020 64.81 66.01 63.63 65.36 1,154,787 -0.85(-1.28%)
Mar 11, 2020 65.64 66.31 65.00 66.21 587,192 +0.04(+0.06%)
Mar 10, 2020 63.50 66.33 63.11 66.17 1,108,787 +3.39(+5.40%)
Mar 09, 2020 64.04 64.14 62.01 62.78 1,438,810 -2.36(-3.62%)
Mar 06, 2020 67.00 67.00 65.06 65.14 1,431,300 -2.08(-3.09%)
Mar 05, 2020 68.18 68.20 67.01 67.22 782,170 -1.08(-1.58%)
Mar 04, 2020 68.60 68.67 67.89 68.30 481,665 -0.18(-0.26%)
Mar 03, 2020 68.54 68.67 68.23 68.48 421,562 -0.12(-0.17%)
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.