Skip to main content
Login
Contact
Subscribe
Search form
Search
The Observer News Enterprise
Home
Forms
News
Sports
Obituaries
Entertainment
Local Guide
Special Sections
Talking About...
Classifieds
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Alaska Commun Sys
(NQ:
ALSK
)
3.290
USD
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 20, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 20, 2021
3.290
3.300
3.290
3.290
84,166
-0.01(-0.30%)
Apr 19, 2021
3.290
3.310
3.290
3.300
174,819
+0.01(+0.30%)
Apr 16, 2021
3.280
3.300
3.280
3.290
85,400
+0.00(+0.00%)
Apr 15, 2021
3.290
3.300
3.285
3.290
156,091
+0.00(+0.00%)
Apr 14, 2021
3.300
3.300
3.290
3.290
85,212
+0.00(+0.00%)
Apr 13, 2021
3.280
3.300
3.280
3.290
169,680
+0.01(+0.30%)
Apr 12, 2021
3.280
3.300
3.280
3.280
369,540
+0.00(+0.00%)
Apr 09, 2021
3.290
3.290
3.280
3.280
180,700
+0.00(+0.00%)
Apr 08, 2021
3.280
3.290
3.270
3.280
126,974
+0.00(+0.00%)
Apr 07, 2021
3.260
3.280
3.260
3.280
180,517
+0.01(+0.31%)
Apr 06, 2021
3.260
3.280
3.260
3.270
178,612
+0.01(+0.31%)
Apr 05, 2021
3.270
3.270
3.260
3.260
200,931
-0.01(-0.31%)
Apr 01, 2021
3.250
3.270
3.250
3.270
100,200
+0.02(+0.62%)
Mar 31, 2021
3.280
3.290
3.250
3.250
501,918
-0.03(-0.91%)
Mar 30, 2021
3.240
3.290
3.240
3.280
515,340
+0.04(+1.23%)
Mar 29, 2021
3.250
3.260
3.240
3.240
224,043
-0.01(-0.31%)
Mar 26, 2021
3.260
3.260
3.250
3.250
979,800
+0.00(+0.00%)
Mar 25, 2021
3.260
3.260
3.240
3.250
119,356
+0.00(+0.00%)
Mar 24, 2021
3.260
3.260
3.250
3.250
190,512
+0.00(+0.00%)
Mar 23, 2021
3.250
3.280
3.250
3.250
617,347
-0.02(-0.61%)
Mar 22, 2021
3.250
3.280
3.250
3.270
626,876
+0.01(+0.31%)
Mar 19, 2021
3.260
3.280
3.250
3.260
921,400
+0.00(+0.00%)
Mar 18, 2021
3.260
3.270
3.250
3.260
649,815
+0.01(+0.31%)
Mar 17, 2021
3.250
3.270
3.250
3.250
254,306
-0.01(-0.31%)
Mar 16, 2021
3.240
3.260
3.240
3.260
1,318,006
+0.01(+0.31%)
Mar 15, 2021
3.270
3.280
3.230
3.250
2,015,053
-0.03(-0.91%)
Mar 12, 2021
3.280
3.290
3.270
3.280
403,900
-0.01(-0.30%)
Mar 11, 2021
3.280
3.290
3.270
3.290
201,797
+0.00(+0.00%)
Mar 10, 2021
3.290
3.300
3.280
3.290
586,163
+0.00(+0.00%)
Mar 09, 2021
3.290
3.290
3.270
3.290
365,989
+0.00(+0.00%)
Mar 08, 2021
3.300
3.300
3.280
3.290
157,725
+0.00(+0.00%)
Mar 05, 2021
3.280
3.330
3.280
3.290
251,100
-0.03(-0.90%)
Mar 04, 2021
3.260
3.350
3.240
3.320
1,133,747
+0.04(+1.22%)
Mar 03, 2021
3.270
3.290
3.260
3.280
458,982
+0.01(+0.31%)
Mar 02, 2021
3.280
3.290
3.270
3.270
128,087
-0.01(-0.30%)
Mar 01, 2021
3.270
3.280
3.270
3.280
141,707
+0.01(+0.31%)
Feb 26, 2021
3.280
3.290
3.270
3.270
147,100
+0.00(+0.00%)
Feb 25, 2021
3.290
3.290
3.270
3.270
291,870
-0.03(-0.91%)
Feb 24, 2021
3.270
3.300
3.270
3.300
387,057
+0.02(+0.61%)
Feb 23, 2021
3.280
3.285
3.250
3.280
232,225
+0.01(+0.31%)
Feb 22, 2021
3.270
3.280
3.270
3.270
195,204
-0.01(-0.30%)
Feb 19, 2021
3.260
3.285
3.260
3.280
345,300
+0.02(+0.61%)
Feb 18, 2021
3.270
3.270
3.255
3.260
276,424
+0.00(+0.00%)
Feb 17, 2021
3.260
3.280
3.250
3.260
228,786
-0.01(-0.31%)
Feb 16, 2021
3.250
3.280
3.250
3.270
278,924
+0.01(+0.31%)
Feb 12, 2021
3.250
3.260
3.250
3.260
211,300
+0.01(+0.31%)
Feb 11, 2021
3.280
3.289
3.250
3.250
306,909
-0.02(-0.61%)
Feb 10, 2021
3.300
3.320
3.270
3.270
187,052
-0.02(-0.61%)
Feb 09, 2021
3.300
3.320
3.270
3.290
371,711
-0.01(-0.30%)
Feb 08, 2021
3.280
3.300
3.270
3.300
246,900
+0.02(+0.61%)
Feb 05, 2021
3.290
3.290
3.260
3.280
886,200
+0.00(+0.00%)
Feb 04, 2021
3.280
3.290
3.270
3.280
137,846
+0.00(+0.00%)
Feb 03, 2021
3.280
3.290
3.270
3.280
644,883
+0.00(+0.00%)
Feb 02, 2021
3.280
3.290
3.270
3.280
396,613
+0.01(+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
.