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 (%)
Nov 30, 2017 38.76 39.44 38.37 38.68 342,927 +0.03(+0.08%)
Nov 29, 2017 39.72 40.58 38.15 38.65 599,378 -1.23(-3.08%)
Nov 28, 2017 38.93 40.00 38.57 39.88 322,478 +0.89(+2.28%)
Nov 27, 2017 39.90 39.90 38.55 38.99 372,014 -1.01(-2.52%)
Nov 24, 2017 39.05 40.45 38.91 40.00 278,473 +0.98(+2.51%)
Nov 22, 2017 38.48 39.59 38.41 39.02 469,811 +0.61(+1.59%)
Nov 21, 2017 38.00 38.73 37.55 38.41 365,098 +0.97(+2.59%)
Nov 20, 2017 37.37 38.27 37.12 37.44 310,132 -0.11(-0.29%)
Nov 17, 2017 37.53 38.29 37.17 37.55 516,215 -0.05(-0.13%)
Nov 16, 2017 36.45 37.80 36.36 37.60 432,393 +1.23(+3.38%)
Nov 15, 2017 35.50 36.65 35.36 36.37 421,311 +0.77(+2.16%)
Nov 14, 2017 36.28 36.61 35.57 35.60 322,384 -1.19(-3.23%)
Nov 13, 2017 35.60 36.84 35.53 36.79 378,394 +0.68(+1.88%)
Nov 10, 2017 35.75 36.56 35.72 36.11 430,429 +0.16(+0.45%)
Nov 09, 2017 36.49 36.79 35.55 35.95 754,343 -0.95(-2.57%)
Nov 08, 2017 36.79 37.40 36.41 36.90 534,960 +0.12(+0.33%)
Nov 07, 2017 36.65 37.16 36.50 36.78 339,425 -0.04(-0.11%)
Nov 06, 2017 36.82 37.62 36.50 36.82 468,608 +0.00(+0.00%)
Nov 03, 2017 39.10 39.89 36.75 36.82 1,317,386 -2.28(-5.83%)
Nov 02, 2017 43.00 38.71 39.10 1,657,526 -4.30(-9.91%)
Nov 01, 2017 42.53 43.91 42.21 43.40 630,375 +1.09(+2.58%)
Oct 31, 2017 41.80 42.72 41.80 42.31 372,761 +0.25(+0.59%)
Oct 30, 2017 40.53 42.72 40.53 42.06 461,187 +1.07(+2.61%)
Oct 27, 2017 42.09 42.29 39.95 40.99 972,427 -0.91(-2.17%)
Oct 26, 2017 44.10 44.30 41.85 41.90 387,114 -2.05(-4.66%)
Oct 25, 2017 44.64 45.24 43.75 43.95 287,795 -0.88(-1.96%)
Oct 24, 2017 44.78 44.99 44.21 44.83 219,041 +0.28(+0.63%)
Oct 23, 2017 44.64 45.13 44.11 44.55 185,763 -0.38(-0.85%)
Oct 20, 2017 45.02 45.42 44.65 44.93 207,690 +0.45(+1.01%)
Oct 19, 2017 43.79 45.18 43.66 44.48 391,754 +0.09(+0.20%)
Oct 18, 2017 45.06 45.09 43.59 44.39 766,944 -0.95(-2.10%)
Oct 17, 2017 45.29 45.90 45.20 45.34 266,958 -0.25(-0.55%)
Oct 16, 2017 45.66 46.43 45.41 45.59 288,255 -0.41(-0.89%)
Oct 13, 2017 45.82 46.59 45.50 46.00 298,989 +0.07(+0.15%)
Oct 12, 2017 46.10 46.57 45.76 45.93 257,533 -0.27(-0.58%)
Oct 11, 2017 46.80 47.66 46.10 46.20 362,284 -0.70(-1.49%)
Oct 10, 2017 47.34 47.73 46.64 46.90 308,220 -0.43(-0.91%)
Oct 09, 2017 48.43 48.90 46.66 47.33 299,809 -0.69(-1.44%)
Oct 06, 2017 46.01 48.34 45.82 48.02 488,951 +1.70(+3.67%)
Oct 05, 2017 46.20 46.59 45.61 46.32 631,893 -1.14(-2.40%)
Oct 04, 2017 47.81 48.77 47.00 47.46 392,236 -0.80(-1.66%)
Oct 03, 2017 47.77 48.73 47.62 48.26 339,345 +0.25(+0.52%)
Oct 02, 2017 46.90 48.74 46.85 48.01 419,923 +0.91(+1.93%)
Sep 29, 2017 47.42 47.98 46.78 47.10 322,706 -0.14(-0.30%)
Sep 28, 2017 46.38 48.75 45.84 47.24 658,222 +0.61(+1.31%)
Sep 27, 2017 45.04 47.35 45.04 46.63 593,765 +1.83(+4.08%)
Sep 26, 2017 45.60 45.69 44.38 44.80 463,491 -0.23(-0.51%)
Sep 25, 2017 46.23 46.76 44.43 45.03 449,770 -1.78(-3.80%)
Sep 22, 2017 45.96 47.39 45.96 46.81 319,790 +0.46(+0.99%)
Sep 21, 2017 46.50 47.63 45.30 46.35 633,863 -0.73(-1.55%)
Sep 20, 2017 47.52 47.75 46.50 47.08 988,725 -0.47(-0.99%)
Sep 19, 2017 47.79 50.08 46.07 47.55 1,798,344 +1.72(+3.75%)
Sep 18, 2017 44.39 46.63 44.34 45.83 685,328 +1.15(+2.57%)
Sep 15, 2017 44.12 45.24 44.11 44.68 784,407 +0.02(+0.04%)
Sep 14, 2017 45.75 46.36 44.52 44.66 514,957 -1.26(-2.74%)
Sep 13, 2017 46.18 47.42 45.74 45.92 615,385 -0.31(-0.67%)
Sep 12, 2017 47.09 44.64 46.23 391,631 +0.82(+1.81%)
Sep 11, 2017 44.00 45.71 44.00 45.41 500,914 +1.83(+4.20%)
Sep 08, 2017 44.23 45.72 43.20 43.58 646,764 -0.95(-2.13%)
Sep 07, 2017 45.78 45.89 44.16 44.53 394,831 -0.96(-2.11%)
Sep 06, 2017 45.75 46.70 45.20 45.49 308,424 -0.07(-0.15%)
Sep 05, 2017 47.78 48.47 45.50 45.56 565,769 -2.55(-5.30%)
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.