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 (%)
May 31, 2018 32.99 33.01 31.80 32.34 702,452 -0.53(-1.61%)
May 30, 2018 33.40 33.51 32.02 32.87 804,436 -0.60(-1.79%)
May 29, 2018 34.14 34.18 32.92 33.47 711,692 -0.15(-0.45%)
May 25, 2018 33.62 33.62 33.62 0 +1.43(+4.44%)
May 24, 2018 32.35 32.60 31.77 32.19 529,041 -0.21(-0.65%)
May 23, 2018 33.47 33.47 32.32 32.40 711,673 -1.09(-3.25%)
May 22, 2018 34.70 34.85 32.89 33.49 1,618,418 +0.28(+0.84%)
May 21, 2018 34.10 34.25 32.64 33.21 798,191 +0.21(+0.64%)
May 18, 2018 32.58 33.59 32.49 33.00 760,906 +0.45(+1.38%)
May 17, 2018 33.35 33.39 32.37 32.55 1,081,691 -0.78(-2.34%)
May 16, 2018 32.35 33.41 32.12 33.33 1,335,144 +0.25(+0.76%)
May 15, 2018 33.76 33.90 32.55 33.08 1,602,431 -1.17(-3.42%)
May 14, 2018 37.18 37.36 33.95 34.25 4,654,427 +2.75(+8.73%)
May 11, 2018 30.76 31.91 30.73 31.50 671,323 +0.54(+1.74%)
May 10, 2018 31.17 31.21 30.36 30.96 408,806 -0.21(-0.67%)
May 09, 2018 30.83 31.87 30.28 31.17 977,016 +0.20(+0.65%)
May 08, 2018 31.00 31.44 30.07 30.97 849,983 +0.00(+0.00%)
May 07, 2018 29.80 32.03 29.75 30.97 1,892,104 +1.67(+5.70%)
May 04, 2018 29.77 31.14 29.21 29.30 1,987,572 +0.22(+0.76%)
May 03, 2018 29.05 29.93 28.47 29.08 1,358,932 +0.04(+0.14%)
May 02, 2018 28.90 29.30 28.47 29.04 688,691 +0.27(+0.94%)
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.