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 (%)
Jul 31, 2019 66.50 67.49 66.12 67.17 1,441,368 +0.84(+1.27%)
Jul 30, 2019 65.54 66.44 65.36 66.33 616,869 +0.42(+0.64%)
Jul 29, 2019 65.15 65.92 65.15 65.91 884,345 +0.81(+1.24%)
Jul 26, 2019 65.09 65.14 64.87 65.10 494,900 +0.13(+0.20%)
Jul 25, 2019 65.06 65.20 64.83 64.97 999,905 -0.02(-0.03%)
Jul 24, 2019 65.00 65.24 64.94 64.99 550,960 -0.06(-0.09%)
Jul 23, 2019 65.07 65.10 64.85 65.05 441,398 +0.06(+0.09%)
Jul 22, 2019 64.90 65.10 64.89 64.99 700,167 +0.24(+0.37%)
Jul 19, 2019 64.87 65.05 64.68 64.75 983,000 -0.17(-0.26%)
Jul 18, 2019 64.60 65.04 64.60 64.92 994,369 +0.26(+0.40%)
Jul 17, 2019 64.59 64.90 64.50 64.66 755,794 +0.02(+0.03%)
Jul 16, 2019 64.50 64.72 64.31 64.64 1,516,877 +0.08(+0.12%)
Jul 15, 2019 64.65 64.92 64.07 64.56 1,341,400 +0.16(+0.25%)
Jul 12, 2019 65.21 65.28 64.36 64.40 1,032,600 -0.62(-0.95%)
Jul 11, 2019 65.70 65.75 64.25 65.02 3,206,608 -0.54(-0.82%)
Jul 10, 2019 65.02 65.84 64.91 65.56 5,332,881 +0.65(+1.00%)
Jul 09, 2019 65.57 66.24 64.51 64.91 13,180,939 +16.85(+35.06%)
Jul 08, 2019 47.73 48.41 47.51 48.06 510,871 -0.08(-0.17%)
Jul 05, 2019 49.01 49.37 47.89 48.14 451,100 -1.45(-2.92%)
Jul 03, 2019 49.46 49.75 48.24 49.59 346,000 +0.37(+0.75%)
Jul 02, 2019 50.43 50.58 49.02 49.22 834,206 -2.57(-4.96%)
Jul 01, 2019 50.71 54.66 50.05 51.79 1,855,551 +4.63(+9.82%)
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%)
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.