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 (%)
May 31, 2018 32.99 33.01 31.80 32.34 702,452 -0.53(-1.61%)
May 30, 2018 33.40 33.51 32.02 32.87 804,436 -0.60(-1.79%)
May 29, 2018 34.14 34.18 32.92 33.47 711,692 -0.15(-0.45%)
May 25, 2018 33.62 33.62 33.62 0 +1.43(+4.44%)
May 24, 2018 32.35 32.60 31.77 32.19 529,041 -0.21(-0.65%)
May 23, 2018 33.47 33.47 32.32 32.40 711,673 -1.09(-3.25%)
May 22, 2018 34.70 34.85 32.89 33.49 1,618,418 +0.28(+0.84%)
May 21, 2018 34.10 34.25 32.64 33.21 798,191 +0.21(+0.64%)
May 18, 2018 32.58 33.59 32.49 33.00 760,906 +0.45(+1.38%)
May 17, 2018 33.35 33.39 32.37 32.55 1,081,691 -0.78(-2.34%)
May 16, 2018 32.35 33.41 32.12 33.33 1,335,144 +0.25(+0.76%)
May 15, 2018 33.76 33.90 32.55 33.08 1,602,431 -1.17(-3.42%)
May 14, 2018 37.18 37.36 33.95 34.25 4,654,427 +2.75(+8.73%)
May 11, 2018 30.76 31.91 30.73 31.50 671,323 +0.54(+1.74%)
May 10, 2018 31.17 31.21 30.36 30.96 408,806 -0.21(-0.67%)
May 09, 2018 30.83 31.87 30.28 31.17 977,016 +0.20(+0.65%)
May 08, 2018 31.00 31.44 30.07 30.97 849,983 +0.00(+0.00%)
May 07, 2018 29.80 32.03 29.75 30.97 1,892,104 +1.67(+5.70%)
May 04, 2018 29.77 31.14 29.21 29.30 1,987,572 +0.22(+0.76%)
May 03, 2018 29.05 29.93 28.47 29.08 1,358,932 +0.04(+0.14%)
May 02, 2018 28.90 29.30 28.47 29.04 688,691 +0.27(+0.94%)
May 01, 2018 28.23 28.95 27.37 28.77 947,491 +0.62(+2.20%)
Apr 30, 2018 28.30 28.47 27.52 28.15 544,798 -0.13(-0.46%)
Apr 27, 2018 29.17 29.39 27.95 28.28 908,945 +0.30(+1.07%)
Apr 26, 2018 27.96 28.71 27.54 27.98 719,944 -0.21(-0.74%)
Apr 25, 2018 29.22 29.45 27.20 28.19 1,659,399 -1.17(-3.99%)
Apr 24, 2018 27.87 29.77 27.70 29.36 1,554,110 +1.82(+6.61%)
Apr 23, 2018 28.74 28.75 26.77 27.54 1,458,731 -0.02(-0.07%)
Apr 20, 2018 26.73 28.04 26.24 27.56 1,497,852 +1.08(+4.08%)
Apr 19, 2018 25.66 27.42 25.55 26.48 2,019,871 +0.91(+3.56%)
Apr 18, 2018 26.61 26.70 25.47 25.57 2,586,622 -0.86(-3.25%)
Apr 17, 2018 25.51 27.00 25.00 26.43 4,336,181 +0.80(+3.12%)
Apr 16, 2018 30.94 31.00 24.72 25.63 12,826,051 -14.40(-35.97%)
Apr 13, 2018 39.50 40.24 39.30 40.03 440,733 +0.68(+1.73%)
Apr 12, 2018 38.86 39.63 38.12 39.35 397,124 +0.85(+2.21%)
Apr 11, 2018 36.85 39.53 36.56 38.50 452,953 +1.47(+3.97%)
Apr 10, 2018 35.87 37.32 35.66 37.03 278,993 +1.72(+4.87%)
Apr 09, 2018 35.97 36.66 35.02 35.31 313,999 -0.58(-1.62%)
Apr 06, 2018 35.89 315,723 -0.13(-0.36%)
Apr 05, 2018 35.76 37.29 35.62 36.02 400,121 +0.20(+0.56%)
Apr 04, 2018 35.22 36.02 34.32 35.82 526,974 +0.02(+0.06%)
Apr 03, 2018 37.40 37.54 35.11 35.80 495,279 -1.26(-3.40%)
Apr 02, 2018 38.04 38.85 36.76 37.06 458,090 -1.40(-3.64%)
Mar 29, 2018 38.46 38.46 38.46 0 +1.20(+3.22%)
Mar 28, 2018 39.32 39.40 36.90 37.26 438,590 -2.29(-5.79%)
Mar 27, 2018 40.59 41.49 39.35 39.55 271,744 -0.99(-2.44%)
Mar 26, 2018 41.55 41.60 39.58 40.54 421,737 -0.52(-1.27%)
Mar 23, 2018 41.79 41.90 40.58 41.06 261,581 -0.53(-1.27%)
Mar 22, 2018 42.21 42.97 41.14 41.59 281,855 -1.07(-2.51%)
Mar 21, 2018 42.51 43.29 41.43 42.66 203,444 +0.15(+0.35%)
Mar 20, 2018 42.04 42.56 41.10 42.51 647,570 +0.54(+1.29%)
Mar 19, 2018 43.91 43.91 41.32 41.97 722,920 -1.95(-4.44%)
Mar 16, 2018 43.58 44.83 43.38 43.92 833,766 +0.23(+0.53%)
Mar 15, 2018 42.51 44.00 42.42 43.69 642,730 +1.30(+3.07%)
Mar 14, 2018 44.80 44.80 42.30 42.39 444,725 -2.05(-4.61%)
Mar 13, 2018 44.84 44.84 42.76 44.44 1,659,428 -0.40(-0.89%)
Mar 12, 2018 43.49 45.31 43.27 44.84 1,017,981 +2.61(+6.18%)
Mar 09, 2018 39.98 42.68 39.12 42.23 1,055,404 +0.19(+0.45%)
Mar 08, 2018 41.90 42.35 40.89 42.04 357,375 +0.14(+0.33%)
Mar 07, 2018 39.11 42.03 38.98 41.90 545,665 +2.30(+5.81%)
Mar 06, 2018 38.46 39.69 37.92 39.60 605,518 +1.15(+2.99%)
Mar 05, 2018 38.47 39.26 38.22 38.45 370,400 -0.37(-0.95%)
Mar 02, 2018 38.61 39.73 38.28 38.82 389,640 -0.06(-0.15%)
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.