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 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%)
Aug 01, 2019 67.17 67.25 66.06 66.22 1,504,008 -0.95(-1.41%)
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%)
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.