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 (%)
Jun 28, 2019 46.79 47.27 45.60 47.16 2,685,000 +0.58(+1.25%)
Jun 27, 2019 46.30 46.99 46.04 46.58 470,479 +0.65(+1.42%)
Jun 26, 2019 45.79 47.95 45.61 45.93 581,307 +0.98(+2.18%)
Jun 25, 2019 45.97 46.93 44.85 44.95 651,399 -1.11(-2.41%)
Jun 24, 2019 46.19 46.47 45.26 46.06 713,042 -0.13(-0.28%)
Jun 21, 2019 47.13 47.16 46.01 46.19 831,300 -1.19(-2.51%)
Jun 20, 2019 47.58 47.96 47.01 47.38 915,410 +0.66(+1.41%)
Jun 19, 2019 46.77 46.93 46.14 46.72 433,703 +0.19(+0.41%)
Jun 18, 2019 45.04 47.00 44.80 46.53 619,571 +1.74(+3.88%)
Jun 17, 2019 45.09 45.52 44.38 44.79 869,828 -0.15(-0.33%)
Jun 14, 2019 46.34 46.34 44.82 44.94 609,000 -1.65(-3.54%)
Jun 13, 2019 47.15 47.53 46.04 46.59 888,479 -0.31(-0.66%)
Jun 12, 2019 47.72 48.33 46.89 46.90 782,912 -0.84(-1.76%)
Jun 11, 2019 47.86 48.40 47.40 47.74 832,207 +0.47(+0.99%)
Jun 10, 2019 47.57 48.64 47.24 47.27 948,149 +0.12(+0.25%)
Jun 07, 2019 47.85 48.46 46.66 47.15 763,700 -0.27(-0.57%)
Jun 06, 2019 48.57 49.49 46.91 47.42 619,024 -0.57(-1.19%)
Jun 05, 2019 47.75 48.29 46.91 47.99 1,052,488 +0.51(+1.07%)
Jun 04, 2019 47.21 47.60 46.16 47.48 1,069,511 +0.98(+2.11%)
Jun 03, 2019 46.29 47.25 45.91 46.50 666,091 -0.10(-0.21%)
May 31, 2019 47.52 48.01 46.45 46.60 492,800 -1.63(-3.38%)
May 30, 2019 47.59 48.35 47.31 48.23 524,987 +1.00(+2.12%)
May 29, 2019 46.95 47.66 46.55 47.23 650,531 -0.07(-0.15%)
May 28, 2019 47.56 48.07 46.80 47.30 621,521 -0.01(-0.02%)
May 24, 2019 47.50 48.02 47.15 47.31 653,000 +0.10(+0.21%)
May 23, 2019 47.58 47.98 46.51 47.21 860,885 -1.01(-2.09%)
May 22, 2019 47.78 48.40 47.56 48.22 923,162 +0.27(+0.56%)
May 21, 2019 49.12 50.01 47.82 47.95 908,753 -0.52(-1.07%)
May 20, 2019 47.77 49.20 47.65 48.47 1,055,595 -0.55(-1.12%)
May 17, 2019 49.46 51.36 48.55 49.02 1,596,400 -0.85(-1.70%)
May 16, 2019 51.95 52.18 49.50 49.87 1,694,656 -3.08(-5.82%)
May 15, 2019 52.62 53.25 51.63 52.95 692,790 -0.04(-0.08%)
May 14, 2019 51.80 53.47 51.80 52.99 511,059 +1.28(+2.48%)
May 13, 2019 52.35 53.72 51.38 51.71 1,338,403 -3.82(-6.88%)
May 10, 2019 54.74 55.69 54.10 55.53 621,500 +0.53(+0.96%)
May 09, 2019 53.94 55.01 53.07 55.00 847,518 +0.02(+0.04%)
May 08, 2019 54.29 55.42 53.69 54.98 648,096 +0.71(+1.31%)
May 07, 2019 55.00 55.00 52.55 54.27 1,013,755 -1.51(-2.71%)
May 06, 2019 58.12 58.12 55.65 55.78 1,150,945 -3.22(-5.46%)
May 03, 2019 59.65 59.65 57.18 59.00 1,442,100 -1.55(-2.56%)
May 02, 2019 60.16 61.90 59.41 60.55 880,233 +0.10(+0.17%)
May 01, 2019 58.53 61.10 58.30 60.45 1,237,014 +2.57(+4.44%)
Apr 30, 2019 58.41 58.45 56.97 57.88 909,652 -0.56(-0.96%)
Apr 29, 2019 58.71 59.10 57.94 58.44 827,992 -0.18(-0.31%)
Apr 26, 2019 59.46 59.79 58.48 58.62 387,500 -0.89(-1.50%)
Apr 25, 2019 60.05 60.12 57.76 59.51 359,522 -0.74(-1.23%)
Apr 24, 2019 59.50 60.62 58.63 60.25 368,962 +1.05(+1.77%)
Apr 23, 2019 58.46 59.80 58.40 59.20 381,084 +1.05(+1.81%)
Apr 22, 2019 57.80 58.43 57.11 58.15 322,110 +0.13(+0.22%)
Apr 18, 2019 58.62 58.80 56.58 58.02 707,300 -0.75(-1.28%)
Apr 17, 2019 61.00 61.36 58.34 58.77 604,153 -1.82(-3.00%)
Apr 16, 2019 61.57 62.18 60.33 60.59 599,461 -0.45(-0.74%)
Apr 15, 2019 60.80 62.00 60.64 61.04 512,876 +0.16(+0.26%)
Apr 12, 2019 60.46 61.16 59.30 60.88 933,900 +1.66(+2.80%)
Apr 11, 2019 59.50 59.67 58.40 59.22 465,528 -0.30(-0.50%)
Apr 10, 2019 58.03 60.09 57.69 59.52 537,446 +1.80(+3.12%)
Apr 09, 2019 57.87 58.89 57.62 57.72 518,407 -0.21(-0.36%)
Apr 08, 2019 58.15 58.32 56.85 57.93 467,033 -0.31(-0.53%)
Apr 05, 2019 59.16 59.59 58.00 58.24 431,800 -0.55(-0.94%)
Apr 04, 2019 58.87 59.75 57.74 58.79 517,509 -0.29(-0.49%)
Apr 03, 2019 59.50 60.55 58.01 59.08 873,309 +0.00(+0.00%)
Apr 02, 2019 58.65 59.70 58.03 59.08 675,476 +0.34(+0.58%)
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.