Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.