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 (%)
Jan 30, 2015 1.631 1.698 1.555 1.698 368,801 +0.08(+4.71%)
Jan 29, 2015 1.536 1.622 1.488 1.622 211,355 +0.09(+5.59%)
Jan 28, 2015 1.555 1.602 1.526 1.536 82,519 -0.03(-1.83%)
Jan 27, 2015 1.564 1.602 1.539 1.564 155,042 +0.00(+0.00%)
Jan 26, 2015 1.498 1.626 1.498 1.564 229,987 +0.05(+3.14%)
Jan 23, 2015 1.526 1.526 1.478 1.517 220,333 -0.01(-0.62%)
Jan 22, 2015 1.478 1.517 1.478 1.526 179,164 +0.05(+3.23%)
Jan 21, 2015 1.478 1.526 1.431 1.478 159,417 +0.00(+0.00%)
Jan 20, 2015 1.498 1.526 1.478 1.478 142,549 -0.02(-1.27%)
Jan 16, 2015 1.498 1.564 1.478 1.498 311,434 -0.01(-0.63%)
Jan 15, 2015 1.536 1.536 1.469 1.507 523,649 -0.03(-1.86%)
Jan 14, 2015 1.488 1.545 1.431 1.536 860,574 +0.02(+1.26%)
Jan 13, 2015 1.593 1.622 1.507 1.517 178,889 -0.07(-4.22%)
Jan 12, 2015 1.612 1.612 1.574 1.583 152,055 -0.04(-2.35%)
Jan 09, 2015 1.650 1.679 1.622 1.622 91,387 -0.04(-2.30%)
Jan 08, 2015 1.698 1.698 1.641 1.660 82,346 -0.04(-2.25%)
Jan 07, 2015 1.593 1.707 1.593 1.698 282,504 +0.10(+5.95%)
Jan 06, 2015 1.650 1.688 1.574 1.602 613,641 -0.09(-5.08%)
Jan 05, 2015 1.650 1.710 1.650 1.688 242,170 -0.04(-2.21%)
Jan 02, 2015 1.688 1.746 1.669 1.726 192,257 +0.02(+1.12%)
Dec 31, 2014 1.622 1.707 1.707 1.707 388,427 +0.05(+2.87%)
Dec 30, 2014 1.698 1.726 1.660 1.660 269,870 -0.06(-3.33%)
Dec 29, 2014 1.755 1.793 1.698 1.717 348,222 -0.07(-3.74%)
Dec 26, 2014 1.746 1.803 1.698 1.784 365,829 +0.05(+2.75%)
Dec 24, 2014 1.774 1.736 1.736 1.736 200,766 -0.05(-2.67%)
Dec 23, 2014 1.746 1.841 1.746 1.784 558,136 +0.01(+0.54%)
Dec 22, 2014 1.622 1.793 1.622 1.774 737,601 +0.12(+7.51%)
Dec 19, 2014 1.631 1.717 1.622 1.650 869,152 +0.00(+0.00%)
Dec 18, 2014 1.631 1.698 1.622 1.650 706,401 -0.01(-0.57%)
Dec 17, 2014 1.631 1.717 1.593 1.660 357,700 +0.00(+0.00%)
Dec 16, 2014 1.669 1.698 1.574 1.660 406,774 -0.03(-1.70%)
Dec 15, 2014 1.746 1.774 1.679 1.688 286,683 -0.09(-4.84%)
Dec 12, 2014 1.793 1.812 1.726 1.774 279,897 -0.02(-1.06%)
Dec 11, 2014 1.812 1.841 1.717 1.793 493,878 +0.00(+0.00%)
Dec 10, 2014 1.784 1.870 1.765 1.793 1,162,365 +0.01(+0.53%)
Dec 09, 2014 1.736 1.784 1.679 1.784 1,404,841 +0.02(+1.08%)
Dec 08, 2014 1.812 1.812 1.669 1.765 1,613,315 -0.09(-4.64%)
Dec 05, 2014 1.850 1.955 1.641 1.850 13,874,430 +0.67(+56.45%)
Dec 04, 2014 1.192 1.192 1.126 1.183 255,491 +0.00(+0.00%)
Dec 03, 2014 1.173 1.183 1.154 1.183 163,837 +0.02(+1.64%)
Dec 02, 2014 1.173 1.192 1.154 1.164 241,016 -0.01(-0.81%)
Dec 01, 2014 1.221 1.226 1.173 1.173 428,025 -0.05(-3.91%)
Nov 28, 2014 1.230 1.240 1.211 1.221 84,333 -0.02(-1.54%)
Nov 26, 2014 1.240 1.240 1.240 1.240 130,209 +0.00(+0.00%)
Nov 25, 2014 1.240 1.259 1.240 1.240 83,304 -0.01(-0.76%)
Nov 24, 2014 1.240 1.259 1.240 1.250 144,391 +0.01(+0.77%)
Nov 21, 2014 1.240 1.259 1.240 1.240 119,088 +0.00(+0.00%)
Nov 20, 2014 1.259 1.259 1.240 1.240 90,931 -0.01(-0.76%)
Nov 19, 2014 1.240 1.259 1.230 1.250 93,281 +0.01(+0.77%)
Nov 18, 2014 1.259 1.269 1.230 1.240 348,316 -0.02(-1.52%)
Nov 17, 2014 1.278 1.307 1.259 1.259 174,646 -0.04(-3.30%)
Nov 14, 2014 1.288 1.335 1.288 1.302 162,618 +0.01(+1.11%)
Nov 13, 2014 1.326 1.329 1.288 1.288 184,289 -0.03(-2.17%)
Nov 12, 2014 1.278 1.335 1.269 1.316 251,494 +0.04(+2.99%)
Nov 11, 2014 1.431 1.431 1.269 1.278 431,541 -0.10(-7.59%)
Nov 10, 2014 1.431 1.431 1.383 1.383 168,399 -0.05(-3.33%)
Nov 07, 2014 1.431 1.536 1.431 1.431 416,565 -0.02(-1.32%)
Nov 06, 2014 1.431 1.564 1.431 1.450 778,155 +0.13(+10.15%)
Nov 05, 2014 1.307 1.335 1.288 1.316 245,805 +0.00(+0.00%)
Nov 04, 2014 1.316 1.335 1.288 1.316 98,104 -0.02(-1.43%)
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.