Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Commun Sys (NQ: ALSK )

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 (%)
Jun 29, 2018 1.740 1.784 1.730 1.770 67,077 +0.03(+1.72%)
Jun 28, 2018 1.759 1.792 1.740 1.740 102,874 +0.00(+0.00%)
Jun 27, 2018 1.700 1.760 1.699 1.740 119,456 +0.02(+1.16%)
Jun 26, 2018 1.700 1.780 1.700 1.720 148,503 +0.02(+1.18%)
Jun 25, 2018 1.690 1.734 1.670 1.700 56,475 +0.00(+0.00%)
Jun 22, 2018 1.710 1.720 1.660 1.700 188,353 -0.02(-1.16%)
Jun 21, 2018 1.710 1.750 1.700 1.720 54,046 +0.00(+0.00%)
Jun 20, 2018 1.654 1.740 1.654 1.720 80,823 +0.07(+4.24%)
Jun 19, 2018 1.670 1.680 1.650 1.650 26,111 -0.02(-1.20%)
Jun 18, 2018 1.620 1.690 1.620 1.670 88,566 +0.03(+1.83%)
Jun 15, 2018 1.690 1.620 1.640 116,127 -0.02(-1.20%)
Jun 14, 2018 1.650 1.690 1.641 1.660 51,511 +0.02(+1.22%)
Jun 13, 2018 1.720 1.720 1.630 1.640 102,396 -0.08(-4.65%)
Jun 12, 2018 1.690 1.740 1.640 1.720 98,798 +0.04(+2.38%)
Jun 11, 2018 1.700 1.740 1.680 1.680 58,168 -0.02(-1.18%)
Jun 08, 2018 1.670 1.720 1.670 1.700 36,977 +0.04(+2.41%)
Jun 07, 2018 1.670 1.710 1.650 1.660 56,594 +0.00(+0.00%)
Jun 06, 2018 1.700 1.700 1.640 1.660 66,579 -0.03(-1.78%)
Jun 05, 2018 1.690 1.710 1.680 1.690 47,260 +0.02(+1.20%)
Jun 04, 2018 1.660 1.720 1.657 1.670 63,931 +0.00(+0.00%)
Jun 01, 2018 1.680 1.710 1.620 1.670 97,724 +0.01(+0.60%)
May 31, 2018 1.660 1.680 1.640 1.660 68,991 +0.00(+0.00%)
May 30, 2018 1.690 1.690 1.660 1.660 68,574 -0.04(-2.35%)
May 29, 2018 1.670 1.710 1.620 1.700 92,780 -0.03(-1.73%)
May 25, 2018 1.730 1.730 1.730 0 +0.03(+1.76%)
May 24, 2018 1.700 1.710 1.690 1.700 57,339 -0.01(-0.58%)
May 23, 2018 1.700 1.720 1.700 1.710 38,674 +0.00(+0.00%)
May 22, 2018 1.730 1.740 1.710 1.710 52,510 -0.03(-1.72%)
May 21, 2018 1.720 1.790 1.710 1.740 58,253 +0.02(+1.16%)
May 18, 2018 1.710 1.740 1.710 1.720 86,191 +0.00(+0.00%)
May 17, 2018 1.730 1.740 1.700 1.720 51,209 -0.01(-0.58%)
May 16, 2018 1.700 1.809 1.700 1.730 172,820 +0.03(+1.76%)
May 15, 2018 1.720 1.720 1.690 1.700 106,449 -0.03(-1.73%)
May 14, 2018 1.750 1.780 1.720 1.730 91,016 +0.02(+1.17%)
May 11, 2018 1.700 1.730 1.670 1.710 147,608 +0.03(+1.79%)
May 10, 2018 1.670 1.800 1.560 1.680 680,434 +0.15(+9.80%)
May 09, 2018 1.480 1.530 1.460 1.530 139,230 +0.05(+3.38%)
May 08, 2018 1.540 1.560 1.460 1.480 176,527 -0.05(-3.27%)
May 07, 2018 1.480 1.540 1.460 1.530 134,562 +0.04(+2.68%)
May 04, 2018 1.490 1.490 1.460 1.490 27,028 +0.00(+0.00%)
May 03, 2018 1.460 1.490 1.420 1.490 60,745 +0.04(+2.76%)
May 02, 2018 1.450 1.480 1.430 1.450 153,191 -0.01(-0.68%)
May 01, 2018 1.460 1.480 1.420 1.460 114,579 -0.01(-0.68%)
Apr 30, 2018 1.520 1.560 1.470 1.470 109,937 +0.00(+0.00%)
Apr 27, 2018 1.540 1.540 1.460 1.470 157,923 -0.07(-4.55%)
Apr 26, 2018 1.540 1.600 1.540 1.540 115,125 -0.01(-0.65%)
Apr 25, 2018 1.460 1.600 1.460 1.550 125,198 +0.07(+4.73%)
Apr 24, 2018 1.480 1.510 1.420 1.480 118,101 +0.01(+0.68%)
Apr 23, 2018 1.510 1.530 1.390 1.470 278,621 -0.06(-3.92%)
Apr 20, 2018 1.540 1.560 1.526 1.530 71,509 -0.01(-0.65%)
Apr 19, 2018 1.550 1.590 1.510 1.540 173,705 -0.01(-0.65%)
Apr 18, 2018 1.650 1.650 1.550 1.550 147,257 -0.09(-5.49%)
Apr 17, 2018 1.530 1.720 1.510 1.640 226,551 +0.13(+8.61%)
Apr 16, 2018 1.560 1.579 1.500 1.510 132,207 -0.07(-4.43%)
Apr 13, 2018 1.600 1.601 1.540 1.580 163,077 -0.01(-0.63%)
Apr 12, 2018 1.660 1.660 1.560 1.590 215,382 -0.07(-4.22%)
Apr 11, 2018 1.720 1.730 1.650 1.660 64,659 -0.08(-4.60%)
Apr 10, 2018 1.670 1.750 1.650 1.740 109,254 +0.08(+4.82%)
Apr 09, 2018 1.750 1.750 1.650 1.660 67,700 -0.09(-5.14%)
Apr 06, 2018 1.700 1.750 1.690 1.750 80,425 +0.05(+2.94%)
Apr 05, 2018 1.700 1.760 1.690 1.700 78,001 +0.00(+0.29%)
Apr 04, 2018 1.670 1.720 1.650 1.695 139,529 +0.03(+1.50%)
Apr 03, 2018 1.750 1.780 1.670 1.670 118,320 -0.09(-5.11%)
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.