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 (%)
Oct 31, 2016 72.71 74.39 69.52 69.69 2,120,121 -1.55(-2.18%)
Oct 28, 2016 71.86 75.89 67.61 71.24 3,976,775 -2.42(-3.29%)
Oct 27, 2016 87.50 88.66 72.20 73.66 8,533,843 -13.87(-15.85%)
Oct 26, 2016 85.72 89.98 85.10 87.53 1,313,768 +1.03(+1.19%)
Oct 25, 2016 90.80 90.90 86.01 86.50 1,616,124 -4.77(-5.23%)
Oct 24, 2016 85.30 91.50 84.05 91.27 2,158,072 +6.48(+7.64%)
Oct 21, 2016 85.00 86.89 82.68 84.79 1,800,961 -0.65(-0.76%)
Oct 20, 2016 88.00 88.37 85.20 85.44 1,467,208 -2.93(-3.32%)
Oct 19, 2016 90.37 92.29 88.21 88.37 1,156,000 -2.47(-2.72%)
Oct 18, 2016 93.00 94.00 89.51 90.84 1,418,859 -1.00(-1.09%)
Oct 17, 2016 92.00 93.66 89.73 91.84 1,395,435 -0.17(-0.18%)
Oct 14, 2016 93.76 96.21 89.00 92.01 4,381,391 -1.91(-2.03%)
Oct 13, 2016 87.30 94.94 87.00 93.92 3,218,089 +5.46(+6.17%)
Oct 12, 2016 90.75 93.95 88.05 88.46 1,892,071 -1.73(-1.92%)
Oct 11, 2016 93.88 96.35 89.62 90.19 3,266,940 -2.31(-2.50%)
Oct 10, 2016 100.75 101.65 92.00 92.50 5,502,919 -7.50(-7.50%)
Oct 07, 2016 102.95 104.80 99.50 100.00 7,600,590 -9.42(-8.61%)
Oct 06, 2016 111.97 113.30 109.00 109.42 1,152,148 -4.12(-3.63%)
Oct 05, 2016 110.23 116.50 108.76 113.54 3,891,961 +11.54(+11.31%)
Oct 04, 2016 98.04 105.90 98.04 102.00 2,656,926 +2.50(+2.51%)
Oct 03, 2016 103.17 104.00 98.10 99.50 1,013,838 -3.78(-3.66%)
Sep 30, 2016 103.80 106.45 102.40 103.28 1,340,977 +0.30(+0.29%)
Sep 29, 2016 104.24 106.97 102.05 102.98 1,878,141 -0.49(-0.47%)
Sep 28, 2016 104.90 107.30 99.99 103.47 1,798,747 -1.43(-1.36%)
Sep 27, 2016 108.96 110.26 103.00 104.90 2,203,673 -2.22(-2.07%)
Sep 26, 2016 110.00 111.38 106.50 107.12 3,284,500 -12.22(-10.24%)
Sep 23, 2016 116.50 121.86 114.75 119.34 1,661,158 +2.65(+2.27%)
Sep 22, 2016 119.25 121.00 115.01 116.69 1,889,272 -1.80(-1.52%)
Sep 21, 2016 111.49 119.81 108.56 118.49 1,735,015 +9.21(+8.43%)
Sep 20, 2016 116.05 117.00 107.50 109.28 1,614,968 -4.98(-4.36%)
Sep 19, 2016 116.69 117.90 113.85 114.26 1,121,468 +1.44(+1.28%)
Sep 16, 2016 104.96 113.49 104.75 112.82 2,273,085 +6.86(+6.47%)
Sep 15, 2016 106.01 107.80 104.25 105.96 1,317,472 +0.90(+0.86%)
Sep 14, 2016 108.50 110.91 104.50 105.06 1,445,305 -1.24(-1.17%)
Sep 13, 2016 110.00 110.00 104.04 106.30 2,074,758 -6.19(-5.50%)
Sep 12, 2016 103.26 112.50 103.01 112.49 2,238,943 +6.08(+5.71%)
Sep 09, 2016 117.89 121.94 103.20 106.41 3,802,875 -11.48(-9.74%)
Sep 08, 2016 119.00 121.26 116.00 117.89 1,077,007 -2.31(-1.92%)
Sep 07, 2016 125.00 128.73 118.01 120.20 2,044,288 -3.24(-2.62%)
Sep 06, 2016 115.20 127.20 114.66 123.44 3,501,967 +10.30(+9.10%)
Sep 02, 2016 112.64 113.14 113.14 113.14 1,201,600 +1.04(+0.93%)
Sep 01, 2016 113.83 114.00 110.83 112.10 683,800 +0.45(+0.40%)
Aug 31, 2016 114.89 115.51 110.50 111.65 1,079,165 -2.92(-2.55%)
Aug 30, 2016 114.50 116.85 112.39 114.57 1,751,806 +1.07(+0.94%)
Aug 29, 2016 107.41 115.48 107.25 113.50 2,853,828 +5.64(+5.23%)
Aug 26, 2016 101.66 109.47 100.31 107.86 2,585,523 +6.71(+6.63%)
Aug 25, 2016 100.59 105.73 100.28 101.15 1,114,129 -0.80(-0.78%)
Aug 24, 2016 107.69 110.31 101.45 101.95 2,607,833 -8.94(-8.06%)
Aug 23, 2016 120.00 120.00 110.50 110.89 1,663,259 -6.70(-5.70%)
Aug 22, 2016 113.78 119.19 113.35 117.59 1,343,309 +2.81(+2.45%)
Aug 19, 2016 115.00 119.39 111.31 114.78 1,400,297 -3.08(-2.61%)
Aug 18, 2016 118.00 124.90 114.05 117.86 3,428,845 +2.57(+2.23%)
Aug 17, 2016 101.16 115.48 101.10 115.29 2,578,650 +13.12(+12.84%)
Aug 16, 2016 99.68 106.54 97.02 102.17 2,238,921 -0.16(-0.16%)
Aug 15, 2016 103.23 109.36 99.33 102.33 3,889,977 +6.66(+6.96%)
Aug 12, 2016 83.50 98.75 83.00 95.67 5,134,847 +27.97(+41.31%)
Aug 11, 2016 71.63 73.50 67.51 67.70 1,852,184 -1.50(-2.17%)
Aug 10, 2016 68.39 70.43 67.55 69.20 1,113,649 +2.17(+3.24%)
Aug 09, 2016 65.50 68.10 64.51 67.03 544,844 +2.62(+4.07%)
Aug 08, 2016 64.84 65.87 63.56 64.41 320,985 +0.41(+0.64%)
Aug 05, 2016 65.24 65.24 63.00 64.00 417,918 -0.49(-0.76%)
Aug 04, 2016 61.76 64.67 60.75 64.49 519,388 +3.49(+5.72%)
Aug 03, 2016 60.58 62.19 58.88 61.00 506,691 +0.21(+0.35%)
Aug 02, 2016 65.00 65.38 59.79 60.79 733,801 -3.18(-4.97%)
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.