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 (%)
Aug 31, 2018 40.77 40.77 40.77 0 +0.98(+2.46%)
Aug 30, 2018 39.98 40.90 39.57 39.79 575,490 -0.06(-0.15%)
Aug 29, 2018 39.37 39.90 39.18 39.85 354,219 +0.57(+1.45%)
Aug 28, 2018 39.23 39.39 38.74 39.28 323,079 +0.28(+0.72%)
Aug 27, 2018 38.58 39.28 38.13 39.00 501,694 +0.61(+1.59%)
Aug 24, 2018 39.57 39.78 37.86 38.39 2,040,400 -2.96(-7.16%)
Aug 23, 2018 39.45 41.93 39.05 41.35 1,670,048 +3.12(+8.16%)
Aug 22, 2018 37.76 38.23 37.37 38.23 304,521 +0.63(+1.68%)
Aug 21, 2018 37.49 37.96 37.49 37.60 418,577 +0.24(+0.64%)
Aug 20, 2018 37.70 37.98 37.04 37.36 410,786 -0.24(-0.64%)
Aug 17, 2018 37.75 38.09 36.74 37.60 1,037,200 -0.66(-1.73%)
Aug 16, 2018 38.54 38.93 37.99 38.26 451,662 -0.10(-0.26%)
Aug 15, 2018 38.93 39.20 37.96 38.36 630,927 -0.72(-1.84%)
Aug 14, 2018 39.00 39.58 38.67 39.08 663,994 -0.15(-0.38%)
Aug 13, 2018 38.93 39.29 38.55 39.23 576,333 +0.42(+1.08%)
Aug 10, 2018 38.44 39.26 38.15 38.81 637,400 +0.27(+0.70%)
Aug 09, 2018 37.37 38.87 37.14 38.54 703,943 +1.10(+2.94%)
Aug 08, 2018 37.92 38.20 37.13 37.44 928,592 -0.29(-0.77%)
Aug 07, 2018 37.62 38.20 37.01 37.73 612,985 +0.35(+0.94%)
Aug 06, 2018 38.16 38.25 37.00 37.38 826,167 -0.55(-1.45%)
Aug 03, 2018 38.30 41.00 37.40 37.93 4,030,600 +4.27(+12.69%)
Aug 02, 2018 32.98 34.05 32.74 33.66 1,159,766 +1.25(+3.86%)
Aug 01, 2018 32.14 32.93 32.03 32.41 447,258 +0.27(+0.84%)
Jul 31, 2018 31.75 32.58 31.75 32.14 305,294 +0.36(+1.13%)
Jul 30, 2018 32.08 32.50 31.55 31.78 319,399 -0.36(-1.12%)
Jul 27, 2018 32.25 32.62 31.42 32.14 390,100 -0.32(-0.99%)
Jul 26, 2018 32.51 32.84 32.20 32.46 553,770 -0.40(-1.22%)
Jul 25, 2018 32.45 33.34 32.45 32.86 516,129 +0.56(+1.73%)
Jul 24, 2018 32.98 31.53 32.30 995,532 -1.68(-4.94%)
Jul 23, 2018 34.13 34.25 33.03 33.98 326,414 -0.20(-0.59%)
Jul 20, 2018 34.68 34.68 33.82 34.18 290,982 -0.57(-1.64%)
Jul 19, 2018 35.26 34.28 34.75 207,433 -0.22(-0.63%)
Jul 18, 2018 34.71 35.23 34.19 34.97 358,968 +0.38(+1.10%)
Jul 17, 2018 33.61 35.09 33.50 34.59 479,842 +0.87(+2.58%)
Jul 16, 2018 35.25 35.30 33.64 33.72 654,900 -1.75(-4.93%)
Jul 13, 2018 35.38 36.48 35.25 35.47 594,936 +0.09(+0.25%)
Jul 12, 2018 34.90 35.54 34.44 35.38 555,518 +1.07(+3.12%)
Jul 11, 2018 34.15 34.92 33.79 34.31 400,688 -0.14(-0.41%)
Jul 10, 2018 34.67 34.85 34.15 34.45 338,217 -0.03(-0.09%)
Jul 09, 2018 35.60 35.79 34.28 34.48 456,182 -0.92(-2.60%)
Jul 06, 2018 34.66 35.54 34.52 35.40 339,496 +0.70(+2.02%)
Jul 05, 2018 34.29 35.08 34.13 34.70 298,254 +0.53(+1.55%)
Jul 03, 2018 34.17 34.17 34.17 0 -1.01(-2.87%)
Jul 02, 2018 34.50 35.55 34.22 35.18 346,530 +0.37(+1.06%)
Jun 29, 2018 34.00 35.32 34.00 34.81 457,612 +1.06(+3.14%)
Jun 28, 2018 33.32 33.86 32.83 33.75 407,659 +0.38(+1.14%)
Jun 27, 2018 34.12 34.85 33.18 33.37 397,227 -0.86(-2.51%)
Jun 26, 2018 32.94 34.46 32.73 34.23 432,174 +1.29(+3.92%)
Jun 25, 2018 33.30 33.38 32.52 32.94 378,448 -0.39(-1.17%)
Jun 22, 2018 33.35 33.49 32.30 33.33 1,752,165 +0.13(+0.39%)
Jun 21, 2018 34.48 34.74 32.77 33.20 492,338 -1.45(-4.18%)
Jun 20, 2018 34.22 35.11 34.08 34.65 371,260 +0.71(+2.09%)
Jun 19, 2018 33.90 34.81 33.37 33.94 512,023 -1.32(-3.74%)
Jun 18, 2018 34.74 35.41 34.15 35.26 440,347 +0.28(+0.80%)
Jun 15, 2018 35.32 35.32 34.98 560,942 -0.34(-0.96%)
Jun 14, 2018 35.41 35.64 35.01 35.32 438,352 +0.12(+0.34%)
Jun 13, 2018 35.03 35.50 34.75 35.20 721,989 -0.04(-0.11%)
Jun 12, 2018 34.05 35.66 34.01 35.24 979,019 +0.52(+1.50%)
Jun 11, 2018 34.24 34.83 33.60 34.72 811,460 +0.79(+2.33%)
Jun 08, 2018 33.67 34.06 33.21 33.93 1,172,719 +0.40(+1.19%)
Jun 07, 2018 35.31 35.40 33.17 33.53 1,774,091 -0.34(-1.00%)
Jun 06, 2018 34.19 34.89 33.53 33.87 1,470,314 +0.53(+1.59%)
Jun 05, 2018 32.79 33.83 32.32 33.34 1,251,673 +0.55(+1.68%)
Jun 04, 2018 32.90 33.19 32.40 32.79 471,421 +0.00(+0.00%)
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.