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, 2019 65.03 65.72 64.95 65.66 249,654 +0.50(+0.77%)
Oct 30, 2019 65.37 65.37 65.00 65.16 148,721 -0.15(-0.23%)
Oct 29, 2019 65.05 65.33 64.95 65.31 257,292 +0.33(+0.51%)
Oct 28, 2019 64.87 65.10 64.87 64.98 136,960 +0.10(+0.15%)
Oct 25, 2019 64.70 65.19 64.65 64.88 351,300 +0.23(+0.36%)
Oct 24, 2019 64.89 65.19 64.60 64.65 622,997 -0.21(-0.32%)
Oct 23, 2019 64.65 64.93 64.60 64.86 166,185 +0.15(+0.23%)
Oct 22, 2019 64.89 65.13 64.40 64.71 495,791 -0.10(-0.15%)
Oct 21, 2019 65.07 65.33 64.80 64.81 354,710 -0.07(-0.11%)
Oct 18, 2019 64.87 65.03 64.77 64.88 167,700 -0.09(-0.14%)
Oct 17, 2019 65.00 65.18 64.87 64.97 122,993 +0.12(+0.19%)
Oct 16, 2019 64.82 65.16 64.77 64.85 362,506 -0.05(-0.08%)
Oct 15, 2019 64.86 65.25 64.80 64.90 155,696 +0.17(+0.26%)
Oct 14, 2019 64.73 64.99 64.68 64.73 168,705 -0.00(-0.01%)
Oct 11, 2019 65.29 65.47 64.73 64.73 268,900 -0.23(-0.36%)
Oct 10, 2019 65.09 65.54 64.95 64.97 221,996 -0.14(-0.22%)
Oct 09, 2019 65.25 65.48 64.85 65.11 238,975 +0.39(+0.60%)
Oct 08, 2019 65.36 65.36 64.68 64.72 367,243 -0.83(-1.27%)
Oct 07, 2019 65.15 65.86 65.14 65.55 380,689 +0.20(+0.31%)
Oct 04, 2019 65.13 65.39 64.77 65.35 174,500 +0.39(+0.60%)
Oct 03, 2019 65.07 65.23 64.80 64.96 289,477 -0.44(-0.67%)
Oct 02, 2019 64.64 65.47 64.64 65.40 603,722 +0.44(+0.68%)
Oct 01, 2019 65.50 65.52 64.45 64.96 390,950 -0.44(-0.67%)
Sep 30, 2019 64.68 65.48 64.32 65.40 661,193 +0.79(+1.22%)
Sep 27, 2019 64.05 64.73 64.05 64.61 1,142,600 +0.66(+1.03%)
Sep 26, 2019 64.28 64.33 63.85 63.95 635,066 -0.44(-0.68%)
Sep 25, 2019 63.89 64.59 63.89 64.39 267,484 +0.28(+0.44%)
Sep 24, 2019 64.63 64.63 63.87 64.11 230,896 -0.35(-0.54%)
Sep 23, 2019 64.50 64.88 64.18 64.46 193,156 -0.12(-0.19%)
Sep 20, 2019 65.05 65.20 64.50 64.58 786,000 +0.27(+0.42%)
Sep 19, 2019 64.67 65.09 64.09 64.31 345,528 -0.20(-0.31%)
Sep 18, 2019 64.62 64.85 64.23 64.51 164,668 -0.14(-0.22%)
Sep 17, 2019 65.21 65.36 64.62 64.65 171,959 -0.58(-0.89%)
Sep 16, 2019 64.20 65.31 64.06 65.23 417,514 +0.94(+1.46%)
Sep 13, 2019 64.28 64.50 63.91 64.29 154,500 +0.05(+0.08%)
Sep 12, 2019 63.94 64.49 63.70 64.24 381,033 +0.44(+0.69%)
Sep 11, 2019 63.88 64.40 63.72 63.80 337,470 +0.05(+0.08%)
Sep 10, 2019 63.75 64.07 63.41 63.75 195,291 +0.02(+0.03%)
Sep 09, 2019 64.35 64.52 63.59 63.73 180,155 -0.63(-0.98%)
Sep 06, 2019 64.81 64.90 64.26 64.36 535,900 -0.19(-0.29%)
Sep 05, 2019 64.14 64.73 63.85 64.55 827,820 +0.83(+1.30%)
Sep 04, 2019 63.80 63.90 63.12 63.72 370,874 +0.41(+0.65%)
Sep 03, 2019 62.91 63.56 62.81 63.31 464,723 +0.26(+0.41%)
Aug 30, 2019 64.17 64.17 62.82 63.05 430,000 -0.87(-1.36%)
Aug 29, 2019 63.31 64.30 63.31 63.92 492,534 +0.96(+1.52%)
Aug 28, 2019 62.70 63.19 62.70 62.96 305,852 +0.17(+0.27%)
Aug 27, 2019 63.14 63.15 62.73 62.79 310,829 -0.10(-0.16%)
Aug 26, 2019 63.35 63.35 62.57 62.89 289,361 +0.04(+0.06%)
Aug 23, 2019 63.61 64.00 62.71 62.85 360,700 -0.86(-1.35%)
Aug 22, 2019 64.49 64.68 63.59 63.71 245,927 -0.69(-1.07%)
Aug 21, 2019 64.28 64.75 64.28 64.40 228,842 +0.33(+0.52%)
Aug 20, 2019 63.99 64.16 63.87 64.07 361,527 +0.07(+0.11%)
Aug 19, 2019 64.37 64.68 63.93 64.00 465,377 +0.03(+0.05%)
Aug 16, 2019 64.80 64.92 63.78 63.97 434,200 -0.51(-0.79%)
Aug 15, 2019 65.02 65.04 64.20 64.48 239,403 -0.44(-0.68%)
Aug 14, 2019 64.41 65.11 64.05 64.92 482,434 -0.13(-0.20%)
Aug 13, 2019 63.32 65.07 63.21 65.05 585,412 +1.51(+2.38%)
Aug 12, 2019 63.48 63.65 63.04 63.54 357,782 -0.02(-0.03%)
Aug 09, 2019 64.49 64.55 63.37 63.56 534,400 -0.93(-1.44%)
Aug 08, 2019 64.85 65.14 64.49 64.49 480,158 +0.17(+0.26%)
Aug 07, 2019 65.20 65.33 64.22 64.32 1,331,862 -0.74(-1.14%)
Aug 06, 2019 65.10 65.80 64.99 65.06 819,920 +0.08(+0.12%)
Aug 05, 2019 66.03 66.48 64.98 64.98 2,522,728 -1.67(-2.51%)
Aug 02, 2019 66.00 66.79 65.67 66.65 589,900 +0.43(+0.65%)
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.