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 (%)
Feb 28, 2018 38.38 39.40 37.85 38.70 261,762 +0.54(+1.42%)
Feb 27, 2018 38.43 38.93 37.81 38.16 441,111 -0.39(-1.01%)
Feb 26, 2018 36.49 39.86 36.11 38.55 1,119,171 +1.50(+4.05%)
Feb 23, 2018 35.02 37.13 33.68 37.05 3,723,351 -4.79(-11.45%)
Feb 22, 2018 43.21 43.21 41.50 41.84 864,401 -1.60(-3.68%)
Feb 21, 2018 42.13 43.61 41.54 43.44 524,193 +1.52(+3.63%)
Feb 20, 2018 42.00 42.48 41.29 41.92 512,117 -0.48(-1.13%)
Feb 16, 2018 42.40 42.40 42.40 0 +1.92(+4.74%)
Feb 15, 2018 39.55 40.78 39.55 40.48 481,199 +0.98(+2.48%)
Feb 14, 2018 38.18 39.67 37.87 39.50 362,313 +1.29(+3.38%)
Feb 13, 2018 38.30 38.62 37.60 38.21 256,517 -0.33(-0.86%)
Feb 12, 2018 39.17 39.78 38.38 38.54 185,971 -0.39(-1.00%)
Feb 09, 2018 38.51 39.30 37.60 38.93 297,248 +0.82(+2.15%)
Feb 08, 2018 39.95 37.60 38.11 453,368 -0.91(-2.33%)
Feb 07, 2018 39.51 39.70 37.48 39.02 385,325 -0.55(-1.39%)
Feb 06, 2018 37.43 40.00 37.00 39.57 772,183 +1.32(+3.45%)
Feb 05, 2018 37.66 38.51 37.44 38.25 412,317 +0.00(+0.00%)
Feb 02, 2018 39.00 39.38 37.55 38.25 563,215 -1.29(-3.26%)
Feb 01, 2018 36.74 39.75 36.65 39.54 890,038 +2.63(+7.13%)
Jan 31, 2018 36.64 37.24 36.09 36.91 531,720 +1.28(+3.59%)
Jan 30, 2018 34.68 34.77 34.50 35.63 409,022 +1.29(+3.76%)
Jan 29, 2018 36.01 36.25 34.20 34.34 556,675 -1.91(-5.27%)
Jan 26, 2018 36.00 36.39 35.87 36.25 140,771 +0.40(+1.12%)
Jan 25, 2018 36.55 36.58 35.72 35.85 186,431 -0.49(-1.35%)
Jan 24, 2018 36.93 37.33 36.08 36.34 236,134 -0.69(-1.86%)
Jan 23, 2018 36.60 37.75 36.39 37.03 279,086 +0.35(+0.95%)
Jan 22, 2018 36.71 37.33 36.39 36.68 255,361 -0.12(-0.33%)
Jan 19, 2018 36.75 37.30 36.51 36.80 224,223 -0.21(-0.57%)
Jan 18, 2018 38.15 38.32 36.74 37.01 437,280 -1.39(-3.62%)
Jan 17, 2018 38.76 38.76 38.15 38.40 175,486 -0.11(-0.29%)
Jan 16, 2018 39.70 39.70 38.15 38.51 392,691 -1.18(-2.97%)
Jan 12, 2018 39.69 39.69 39.69 0 -0.04(-0.10%)
Jan 11, 2018 38.58 41.22 38.52 39.73 657,867 +1.27(+3.30%)
Jan 10, 2018 37.60 38.54 37.26 38.46 388,417 +0.79(+2.10%)
Jan 09, 2018 38.69 38.69 37.61 37.67 187,825 -0.92(-2.38%)
Jan 08, 2018 38.32 38.73 37.81 38.59 134,730 +0.05(+0.13%)
Jan 05, 2018 38.54 39.00 37.25 38.54 476,598 +0.10(+0.26%)
Jan 04, 2018 37.60 38.70 37.56 38.44 290,961 +0.87(+2.32%)
Jan 03, 2018 36.72 37.78 36.39 37.57 378,938 +0.72(+1.95%)
Jan 02, 2018 36.35 37.25 36.06 36.85 446,210 +0.62(+1.71%)
Dec 29, 2017 36.23 36.23 36.23 0 -0.70(-1.90%)
Dec 28, 2017 37.51 37.77 36.59 36.93 373,203 -0.66(-1.76%)
Dec 27, 2017 37.36 38.48 37.26 37.59 280,245 +0.12(+0.32%)
Dec 26, 2017 37.50 38.15 37.32 37.47 311,214 -0.43(-1.13%)
Dec 22, 2017 37.85 38.51 37.36 37.90 241,151 +0.07(+0.19%)
Dec 21, 2017 38.19 38.69 37.65 37.83 223,496 -0.33(-0.86%)
Dec 20, 2017 38.69 38.96 37.86 38.16 389,705 -0.34(-0.88%)
Dec 19, 2017 38.22 38.80 38.12 38.50 388,967 +0.11(+0.29%)
Dec 18, 2017 39.55 39.81 38.25 38.39 362,039 -0.99(-2.51%)
Dec 15, 2017 39.83 40.18 39.36 39.38 477,381 -0.37(-0.93%)
Dec 14, 2017 40.43 40.98 39.68 39.75 246,235 -0.79(-1.95%)
Dec 13, 2017 39.71 40.69 39.44 40.54 408,394 +0.88(+2.22%)
Dec 12, 2017 41.95 42.10 39.65 39.66 405,166 -2.18(-5.21%)
Dec 11, 2017 40.27 42.10 40.27 41.84 724,337 +1.35(+3.33%)
Dec 08, 2017 40.04 41.15 39.85 40.49 500,874 +0.23(+0.57%)
Dec 07, 2017 40.16 40.45 39.52 40.26 268,285 -0.12(-0.30%)
Dec 06, 2017 39.66 40.59 39.01 40.38 396,517 +0.28(+0.70%)
Dec 05, 2017 40.00 40.60 39.16 40.10 520,690 +0.13(+0.33%)
Dec 04, 2017 38.35 40.10 38.35 39.97 561,384 +1.62(+4.22%)
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.