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 (%)
Oct 30, 2020 1.920 1.930 1.880 1.910 91,400 -0.02(-1.04%)
Oct 29, 2020 1.910 1.930 1.850 1.930 178,123 +0.02(+1.05%)
Oct 28, 2020 1.910 1.920 1.890 1.910 200,642 -0.02(-1.04%)
Oct 27, 2020 1.960 1.960 1.910 1.930 149,233 -0.03(-1.53%)
Oct 26, 2020 1.950 1.960 1.920 1.960 184,861 +0.01(+0.51%)
Oct 23, 2020 1.980 1.980 1.905 1.950 210,100 -0.02(-1.02%)
Oct 22, 2020 1.990 1.990 1.970 1.970 98,450 -0.01(-0.51%)
Oct 21, 2020 1.990 1.990 1.970 1.980 56,612 -0.01(-0.50%)
Oct 20, 2020 2.010 2.030 1.980 1.990 424,597 +0.01(+0.51%)
Oct 19, 2020 2.000 2.010 1.970 1.980 59,877 -0.04(-1.98%)
Oct 16, 2020 1.980 2.040 1.980 2.020 102,000 +0.02(+1.00%)
Oct 15, 2020 1.990 2.000 1.960 2.000 93,381 +0.02(+1.01%)
Oct 14, 2020 2.050 2.050 1.970 1.980 118,422 -0.05(-2.46%)
Oct 13, 2020 2.050 2.070 2.020 2.030 71,365 -0.03(-1.46%)
Oct 12, 2020 2.040 2.060 2.010 2.060 125,272 +0.02(+0.98%)
Oct 09, 2020 2.050 2.050 2.000 2.040 175,900 +0.01(+0.49%)
Oct 08, 2020 2.000 2.040 1.970 2.030 106,890 +0.04(+2.01%)
Oct 07, 2020 1.990 2.010 1.960 1.990 131,928 +0.03(+1.53%)
Oct 06, 2020 2.030 2.080 1.960 1.960 183,029 -0.11(-5.31%)
Oct 05, 2020 2.030 2.070 2.020 2.070 101,238 +0.05(+2.48%)
Oct 02, 2020 2.020 2.030 1.980 2.020 109,200 -0.01(-0.49%)
Oct 01, 2020 2.000 2.060 1.990 2.030 129,206 +0.03(+1.50%)
Sep 30, 2020 2.050 2.055 1.980 2.000 211,494 -0.05(-2.44%)
Sep 29, 2020 1.950 2.050 1.939 2.050 145,770 +0.09(+4.59%)
Sep 28, 2020 1.930 2.000 1.930 1.960 129,731 +0.03(+1.55%)
Sep 25, 2020 1.990 2.020 1.880 1.930 349,900 -0.07(-3.50%)
Sep 24, 2020 2.040 2.050 1.990 2.000 166,977 -0.06(-2.91%)
Sep 23, 2020 2.130 2.130 2.020 2.060 309,063 -0.06(-2.83%)
Sep 22, 2020 2.150 2.150 2.075 2.120 275,084 -0.03(-1.40%)
Sep 21, 2020 2.200 2.200 2.110 2.150 207,113 -0.10(-4.66%)
Sep 18, 2020 2.170 2.270 2.110 2.255 394,300 +0.12(+5.87%)
Sep 17, 2020 2.190 2.200 2.120 2.130 145,713 -0.07(-3.18%)
Sep 16, 2020 2.180 2.220 2.160 2.200 149,083 +0.03(+1.38%)
Sep 15, 2020 2.170 2.220 2.170 2.170 97,334 +0.02(+0.93%)
Sep 14, 2020 2.160 2.160 2.120 2.150 140,327 -0.01(-0.46%)
Sep 11, 2020 2.250 2.250 2.150 2.160 105,600 -0.07(-3.14%)
Sep 10, 2020 2.250 2.250 2.210 2.230 62,945 -0.02(-0.67%)
Sep 09, 2020 2.280 2.300 2.120 2.245 202,487 -0.00(-0.22%)
Sep 08, 2020 2.260 2.260 2.200 2.250 111,801 -0.02(-0.88%)
Sep 04, 2020 2.280 2.280 2.235 2.270 203,800 +0.00(+0.00%)
Sep 03, 2020 2.310 2.310 2.250 2.270 112,391 -0.04(-1.73%)
Sep 02, 2020 2.260 2.315 2.250 2.310 335,617 +0.04(+1.76%)
Sep 01, 2020 2.230 2.270 2.230 2.270 136,234 +0.03(+1.34%)
Aug 31, 2020 2.280 2.296 2.235 2.240 162,952 -0.05(-2.18%)
Aug 28, 2020 2.280 2.290 2.260 2.290 106,800 +0.00(+0.00%)
Aug 27, 2020 2.310 2.310 2.260 2.290 117,180 +0.01(+0.44%)
Aug 26, 2020 2.300 2.320 2.260 2.280 168,640 +0.00(+0.00%)
Aug 25, 2020 2.220 2.290 2.220 2.280 284,182 +0.08(+3.64%)
Aug 24, 2020 2.180 2.202 2.170 2.200 153,934 +0.03(+1.38%)
Aug 21, 2020 2.190 2.190 2.130 2.170 366,400 -0.02(-0.91%)
Aug 20, 2020 2.220 2.230 2.170 2.190 224,906 -0.03(-1.35%)
Aug 19, 2020 2.260 2.280 2.210 2.220 122,983 -0.04(-1.77%)
Aug 18, 2020 2.300 2.300 2.230 2.260 157,037 -0.03(-1.31%)
Aug 17, 2020 2.300 2.300 2.100 2.290 374,860 +0.03(+1.33%)
Aug 14, 2020 2.250 2.270 2.223 2.260 158,200 +0.00(+0.00%)
Aug 13, 2020 2.270 2.280 2.230 2.260 205,902 +0.01(+0.44%)
Aug 12, 2020 2.310 2.335 2.220 2.250 229,819 -0.03(-1.32%)
Aug 11, 2020 2.330 2.350 2.260 2.280 159,610 -0.04(-1.72%)
Aug 10, 2020 2.350 2.360 2.290 2.320 252,774 -0.01(-0.43%)
Aug 07, 2020 2.300 2.386 2.290 2.330 252,700 +0.03(+1.30%)
Aug 06, 2020 2.430 2.430 2.290 2.300 201,737 -0.10(-4.17%)
Aug 05, 2020 2.330 2.400 2.270 2.400 309,828 +0.09(+3.90%)
Aug 04, 2020 2.290 2.340 2.230 2.310 212,701 +0.03(+1.32%)
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.