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 (%)
Jul 31, 2020 67.69 68.22 67.51 67.98 677,900 +0.32(+0.47%)
Jul 30, 2020 67.29 67.82 67.20 67.66 338,925 +0.16(+0.24%)
Jul 29, 2020 67.76 67.76 67.49 67.50 226,471 -0.20(-0.30%)
Jul 28, 2020 67.62 67.93 67.39 67.70 298,534 -0.05(-0.07%)
Jul 27, 2020 67.53 67.85 67.50 67.75 204,644 +0.15(+0.22%)
Jul 24, 2020 67.60 67.73 67.58 67.60 176,200 -0.09(-0.13%)
Jul 23, 2020 67.74 67.89 67.60 67.69 453,707 +0.04(+0.06%)
Jul 22, 2020 68.24 68.24 67.59 67.65 1,118,613 -0.40(-0.59%)
Jul 21, 2020 67.97 68.18 67.82 68.05 246,893 +0.23(+0.34%)
Jul 20, 2020 67.57 67.92 67.50 67.82 331,726 +0.17(+0.25%)
Jul 17, 2020 68.00 68.06 67.57 67.65 234,800 -0.35(-0.51%)
Jul 16, 2020 67.69 68.07 67.69 68.00 263,401 +0.25(+0.37%)
Jul 15, 2020 67.83 67.96 67.63 67.75 372,173 +0.05(+0.07%)
Jul 14, 2020 67.91 67.98 67.49 67.70 458,180 -0.10(-0.15%)
Jul 13, 2020 67.91 68.09 67.75 67.80 767,000 -0.03(-0.04%)
Jul 10, 2020 67.80 67.88 67.63 67.83 188,500 +0.03(+0.04%)
Jul 09, 2020 67.51 67.84 67.44 67.80 284,100 +0.34(+0.50%)
Jul 08, 2020 67.13 67.74 67.08 67.46 405,556 +0.28(+0.42%)
Jul 07, 2020 67.10 67.36 67.04 67.18 341,431 -0.07(-0.10%)
Jul 06, 2020 67.15 67.54 67.02 67.25 457,951 +0.20(+0.30%)
Jul 02, 2020 67.19 67.35 66.98 67.05 295,700 -0.18(-0.27%)
Jul 01, 2020 67.19 67.51 66.85 67.23 667,574 +0.04(+0.06%)
Jun 30, 2020 67.90 67.93 67.02 67.19 950,331 -0.76(-1.12%)
Jun 29, 2020 68.35 68.35 67.61 67.95 397,468 -0.35(-0.51%)
Jun 26, 2020 68.17 68.52 68.02 68.30 632,400 -0.05(-0.07%)
Jun 25, 2020 68.39 68.45 68.03 68.35 464,537 -0.06(-0.09%)
Jun 24, 2020 68.21 68.50 68.16 68.41 566,900 +0.06(+0.09%)
Jun 23, 2020 68.33 68.50 68.00 68.35 385,173 +0.09(+0.13%)
Jun 22, 2020 68.17 68.31 67.82 68.26 585,980 -0.01(-0.01%)
Jun 19, 2020 68.28 68.40 68.03 68.27 647,700 +0.05(+0.07%)
Jun 18, 2020 68.00 68.22 67.82 68.22 294,962 +0.15(+0.22%)
Jun 17, 2020 68.18 68.18 67.98 68.07 426,357 -0.05(-0.07%)
Jun 16, 2020 68.31 68.32 68.00 68.12 572,730 +0.12(+0.18%)
Jun 15, 2020 67.31 68.00 67.11 68.00 538,544 +0.40(+0.59%)
Jun 12, 2020 67.50 67.68 67.03 67.60 531,200 +0.36(+0.54%)
Jun 11, 2020 67.41 67.50 67.09 67.24 346,352 -0.18(-0.27%)
Jun 10, 2020 67.76 67.76 67.17 67.42 595,280 -0.18(-0.27%)
Jun 09, 2020 67.79 67.83 67.41 67.60 225,507 -0.20(-0.29%)
Jun 08, 2020 67.23 67.94 67.22 67.80 368,540 +0.55(+0.82%)
Jun 05, 2020 67.52 68.25 67.06 67.25 626,100 -0.22(-0.33%)
Jun 04, 2020 67.87 68.08 67.27 67.47 482,743 -0.68(-1.00%)
Jun 03, 2020 67.60 68.25 67.37 68.15 867,384 +0.55(+0.81%)
Jun 02, 2020 67.50 67.86 67.44 67.60 703,525 +0.11(+0.16%)
Jun 01, 2020 67.38 67.54 66.95 67.49 515,814 -0.01(-0.01%)
May 29, 2020 66.90 67.50 66.41 67.50 715,000 +0.84(+1.26%)
May 28, 2020 67.54 68.00 66.12 66.66 1,762,933 -0.59(-0.88%)
May 27, 2020 67.50 67.69 67.07 67.25 848,512 -0.32(-0.47%)
May 26, 2020 68.28 68.38 67.51 67.57 718,063 -0.33(-0.49%)
May 22, 2020 67.27 68.39 67.00 67.90 1,250,100 +0.67(+1.00%)
May 21, 2020 67.23 67.34 66.91 67.23 849,413 -0.08(-0.12%)
May 20, 2020 66.79 67.56 66.61 67.31 791,177 +0.77(+1.16%)
May 19, 2020 67.22 67.83 66.46 66.54 1,497,505 -1.02(-1.51%)
May 18, 2020 67.25 67.66 66.75 67.56 875,972 +0.30(+0.45%)
May 15, 2020 67.25 67.44 66.62 67.26 1,669,600 -0.84(-1.23%)
May 14, 2020 68.11 68.20 67.96 68.10 685,706 -0.15(-0.22%)
May 13, 2020 68.25 68.61 68.06 68.25 810,014 -0.37(-0.54%)
May 12, 2020 68.95 68.95 68.62 68.62 788,124 -0.22(-0.32%)
May 11, 2020 68.74 69.13 68.64 68.84 624,244 +0.06(+0.08%)
May 08, 2020 68.63 69.02 68.55 68.78 608,800 +0.28(+0.42%)
May 07, 2020 68.57 68.65 68.39 68.50 292,422 +0.22(+0.32%)
May 06, 2020 68.35 68.78 68.23 68.28 873,899 -0.02(-0.03%)
May 05, 2020 68.20 68.48 67.77 68.30 936,590 +0.36(+0.53%)
May 04, 2020 67.56 68.02 67.43 67.94 656,892 +0.21(+0.31%)
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.