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 (%)
Aug 31, 2017 48.21 49.49 47.20 48.83 503,011 +0.72(+1.50%)
Aug 30, 2017 48.95 49.44 47.76 48.11 634,834 -1.39(-2.81%)
Aug 29, 2017 47.25 49.61 46.59 49.50 670,541 +0.91(+1.87%)
Aug 28, 2017 49.18 49.75 47.92 48.59 575,759 -0.64(-1.30%)
Aug 25, 2017 48.20 49.59 47.90 49.23 1,001,077 +1.01(+2.09%)
Aug 24, 2017 46.46 50.00 46.44 48.22 2,245,055 +3.16(+7.01%)
Aug 23, 2017 42.23 45.81 42.23 45.06 733,130 +2.35(+5.50%)
Aug 22, 2017 42.63 43.20 41.72 42.71 436,704 +0.20(+0.47%)
Aug 21, 2017 43.71 43.77 41.62 42.51 633,549 -1.29(-2.95%)
Aug 18, 2017 43.48 44.27 43.00 43.80 439,234 -0.11(-0.25%)
Aug 17, 2017 44.28 45.26 43.79 43.91 549,350 -0.30(-0.68%)
Aug 16, 2017 43.63 44.98 42.96 44.21 476,438 +0.50(+1.14%)
Aug 15, 2017 43.78 43.78 42.85 43.71 593,041 +0.03(+0.07%)
Aug 14, 2017 44.39 44.83 43.59 43.68 544,495 -0.15(-0.34%)
Aug 11, 2017 42.90 44.33 42.85 43.83 330,299 +0.84(+1.95%)
Aug 10, 2017 45.67 45.85 42.90 42.99 812,346 -3.26(-7.05%)
Aug 09, 2017 47.76 47.92 46.01 46.25 721,164 -1.63(-3.40%)
Aug 08, 2017 46.75 49.17 46.75 47.88 825,963 +1.02(+2.18%)
Aug 07, 2017 44.74 46.98 44.60 46.86 574,153 +1.51(+3.33%)
Aug 04, 2017 46.80 47.78 44.02 45.35 1,541,309 +0.13(+0.29%)
Aug 03, 2017 45.41 45.51 44.43 45.22 1,054,016 +0.70(+1.57%)
Aug 02, 2017 44.65 45.94 44.03 44.52 1,168,814 -1.85(-3.99%)
Aug 01, 2017 44.20 46.45 43.81 46.37 961,887 +2.60(+5.94%)
Jul 31, 2017 44.44 44.48 43.00 43.77 554,368 +0.22(+0.51%)
Jul 28, 2017 42.96 43.66 42.22 43.55 566,242 +0.00(+0.00%)
Jul 27, 2017 44.61 45.81 41.86 43.55 1,183,460 -1.22(-2.73%)
Jul 26, 2017 45.53 45.60 44.06 44.77 982,886 -0.83(-1.82%)
Jul 25, 2017 43.46 45.69 42.78 45.60 1,097,085 +2.02(+4.64%)
Jul 24, 2017 44.14 44.59 42.55 43.58 836,133 -0.19(-0.43%)
Jul 21, 2017 42.18 45.17 41.80 43.77 1,232,935 +1.59(+3.77%)
Jul 20, 2017 42.00 42.78 41.59 42.18 487,848 -0.31(-0.73%)
Jul 19, 2017 39.77 42.63 39.77 42.49 1,552,076 +2.88(+7.27%)
Jul 18, 2017 39.78 40.25 39.40 39.61 561,993 -0.38(-0.95%)
Jul 17, 2017 38.96 40.10 38.50 39.99 1,231,257 +0.99(+2.54%)
Jul 14, 2017 40.81 42.60 38.75 39.00 3,575,475 -2.62(-6.30%)
Jul 13, 2017 42.04 42.49 41.34 41.62 492,072 -0.04(-0.10%)
Jul 12, 2017 41.50 41.89 40.72 41.66 556,367 +0.31(+0.75%)
Jul 11, 2017 42.01 42.35 41.02 41.35 633,123 -1.05(-2.48%)
Jul 10, 2017 42.11 43.10 41.14 42.40 835,335 +0.13(+0.31%)
Jul 07, 2017 40.68 42.74 40.67 42.27 641,593 +1.69(+4.16%)
Jul 06, 2017 39.75 41.50 39.75 40.58 626,483 +0.20(+0.50%)
Jul 05, 2017 40.20 40.97 39.51 40.38 682,182 +0.13(+0.32%)
Jul 03, 2017 41.71 41.78 40.10 40.25 443,453 -1.22(-2.94%)
Jun 30, 2017 41.47 42.13 40.54 41.47 532,636 +0.09(+0.22%)
Jun 29, 2017 42.35 42.35 40.45 41.38 748,932 -1.14(-2.68%)
Jun 28, 2017 41.80 42.78 41.29 42.52 572,287 +0.90(+2.16%)
Jun 27, 2017 42.90 43.65 41.56 41.62 640,336 -1.71(-3.95%)
Jun 26, 2017 44.52 44.78 42.42 43.33 828,476 -1.29(-2.89%)
Jun 23, 2017 42.63 44.81 42.31 44.62 2,779,916 +2.98(+7.16%)
Jun 22, 2017 41.19 42.50 39.87 41.64 1,226,297 +0.65(+1.59%)
Jun 21, 2017 43.99 44.00 39.80 40.99 2,176,669 -2.76(-6.31%)
Jun 20, 2017 44.56 45.35 43.62 43.75 608,945 -1.35(-2.99%)
Jun 19, 2017 44.66 45.70 44.05 45.10 800,256 +0.02(+0.04%)
Jun 16, 2017 44.96 45.45 44.19 45.08 785,963 +0.62(+1.39%)
Jun 15, 2017 44.70 45.30 43.42 44.46 686,356 -0.86(-1.90%)
Jun 14, 2017 46.00 46.40 45.16 45.32 493,407 -0.42(-0.92%)
Jun 13, 2017 45.82 46.35 44.60 45.74 786,316 +0.29(+0.64%)
Jun 12, 2017 45.16 45.99 44.91 45.45 779,357 -0.65(-1.41%)
Jun 09, 2017 48.01 48.21 44.71 46.10 860,467 -2.19(-4.54%)
Jun 08, 2017 47.09 48.68 46.89 48.29 494,720 +0.94(+1.99%)
Jun 07, 2017 48.05 48.34 46.54 47.35 575,039 -0.74(-1.54%)
Jun 06, 2017 45.26 48.48 45.06 48.09 978,122 +2.08(+4.52%)
Jun 05, 2017 46.97 47.99 45.90 46.01 1,032,201 -1.29(-2.73%)
Jun 02, 2017 47.17 48.36 47.08 47.30 522,158 -0.18(-0.38%)
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.