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 (%)
Sep 30, 2016 103.80 106.45 102.40 103.28 1,340,977 +0.30(+0.29%)
Sep 29, 2016 104.24 106.97 102.05 102.98 1,878,141 -0.49(-0.47%)
Sep 28, 2016 104.90 107.30 99.99 103.47 1,798,747 -1.43(-1.36%)
Sep 27, 2016 108.96 110.26 103.00 104.90 2,203,673 -2.22(-2.07%)
Sep 26, 2016 110.00 111.38 106.50 107.12 3,284,500 -12.22(-10.24%)
Sep 23, 2016 116.50 121.86 114.75 119.34 1,661,158 +2.65(+2.27%)
Sep 22, 2016 119.25 121.00 115.01 116.69 1,889,272 -1.80(-1.52%)
Sep 21, 2016 111.49 119.81 108.56 118.49 1,735,015 +9.21(+8.43%)
Sep 20, 2016 116.05 117.00 107.50 109.28 1,614,968 -4.98(-4.36%)
Sep 19, 2016 116.69 117.90 113.85 114.26 1,121,468 +1.44(+1.28%)
Sep 16, 2016 104.96 113.49 104.75 112.82 2,273,085 +6.86(+6.47%)
Sep 15, 2016 106.01 107.80 104.25 105.96 1,317,472 +0.90(+0.86%)
Sep 14, 2016 108.50 110.91 104.50 105.06 1,445,305 -1.24(-1.17%)
Sep 13, 2016 110.00 110.00 104.04 106.30 2,074,758 -6.19(-5.50%)
Sep 12, 2016 103.26 112.50 103.01 112.49 2,238,943 +6.08(+5.71%)
Sep 09, 2016 117.89 121.94 103.20 106.41 3,802,875 -11.48(-9.74%)
Sep 08, 2016 119.00 121.26 116.00 117.89 1,077,007 -2.31(-1.92%)
Sep 07, 2016 125.00 128.73 118.01 120.20 2,044,288 -3.24(-2.62%)
Sep 06, 2016 115.20 127.20 114.66 123.44 3,501,967 +10.30(+9.10%)
Sep 02, 2016 112.64 113.14 113.14 113.14 1,201,600 +1.04(+0.93%)
Sep 01, 2016 113.83 114.00 110.83 112.10 683,800 +0.45(+0.40%)
Aug 31, 2016 114.89 115.51 110.50 111.65 1,079,165 -2.92(-2.55%)
Aug 30, 2016 114.50 116.85 112.39 114.57 1,751,806 +1.07(+0.94%)
Aug 29, 2016 107.41 115.48 107.25 113.50 2,853,828 +5.64(+5.23%)
Aug 26, 2016 101.66 109.47 100.31 107.86 2,585,523 +6.71(+6.63%)
Aug 25, 2016 100.59 105.73 100.28 101.15 1,114,129 -0.80(-0.78%)
Aug 24, 2016 107.69 110.31 101.45 101.95 2,607,833 -8.94(-8.06%)
Aug 23, 2016 120.00 120.00 110.50 110.89 1,663,259 -6.70(-5.70%)
Aug 22, 2016 113.78 119.19 113.35 117.59 1,343,309 +2.81(+2.45%)
Aug 19, 2016 115.00 119.39 111.31 114.78 1,400,297 -3.08(-2.61%)
Aug 18, 2016 118.00 124.90 114.05 117.86 3,428,845 +2.57(+2.23%)
Aug 17, 2016 101.16 115.48 101.10 115.29 2,578,650 +13.12(+12.84%)
Aug 16, 2016 99.68 106.54 97.02 102.17 2,238,921 -0.16(-0.16%)
Aug 15, 2016 103.23 109.36 99.33 102.33 3,889,977 +6.66(+6.96%)
Aug 12, 2016 83.50 98.75 83.00 95.67 5,134,847 +27.97(+41.31%)
Aug 11, 2016 71.63 73.50 67.51 67.70 1,852,184 -1.50(-2.17%)
Aug 10, 2016 68.39 70.43 67.55 69.20 1,113,649 +2.17(+3.24%)
Aug 09, 2016 65.50 68.10 64.51 67.03 544,844 +2.62(+4.07%)
Aug 08, 2016 64.84 65.87 63.56 64.41 320,985 +0.41(+0.64%)
Aug 05, 2016 65.24 65.24 63.00 64.00 417,918 -0.49(-0.76%)
Aug 04, 2016 61.76 64.67 60.75 64.49 519,388 +3.49(+5.72%)
Aug 03, 2016 60.58 62.19 58.88 61.00 506,691 +0.21(+0.35%)
Aug 02, 2016 65.00 65.38 59.79 60.79 733,801 -3.18(-4.97%)
Aug 01, 2016 65.84 66.43 63.55 63.97 529,003 -1.06(-1.63%)
Jul 29, 2016 64.25 66.00 63.40 65.03 600,048 +1.57(+2.47%)
Jul 28, 2016 63.20 64.63 62.25 63.46 603,334 -1.44(-2.22%)
Jul 27, 2016 62.38 64.91 60.03 64.90 1,080,202 +5.25(+8.80%)
Jul 26, 2016 64.89 65.50 59.52 59.65 902,258 -3.73(-5.89%)
Jul 25, 2016 60.91 64.00 59.11 63.38 1,044,989 +4.22(+7.13%)
Jul 22, 2016 58.36 61.14 57.56 59.16 802,855 +1.31(+2.26%)
Jul 21, 2016 62.53 63.88 56.88 57.85 1,832,685 -4.55(-7.29%)
Jul 20, 2016 58.73 63.12 57.06 62.40 1,566,257 +3.67(+6.25%)
Jul 19, 2016 57.22 60.90 55.88 58.73 2,247,351 +1.64(+2.87%)
Jul 18, 2016 54.50 58.40 53.24 57.09 1,227,918 +2.31(+4.22%)
Jul 15, 2016 53.40 54.90 52.99 54.78 806,461 +2.35(+4.48%)
Jul 14, 2016 51.13 52.63 50.27 52.43 1,143,412 +2.81(+5.66%)
Jul 13, 2016 51.50 51.50 47.00 49.62 1,480,262 -1.74(-3.39%)
Jul 12, 2016 49.32 51.87 48.31 51.36 1,329,487 +2.49(+5.10%)
Jul 11, 2016 46.07 49.39 45.38 48.87 1,922,990 +4.92(+11.19%)
Jul 08, 2016 45.75 44.19 43.58 43.95 883,600 -0.24(-0.54%)
Jul 07, 2016 43.22 47.07 43.20 44.19 1,312,984 +2.83(+6.84%)
Jul 05, 2016 42.24 42.24 40.44 41.36 344,567 +0.28(+0.68%)
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.