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 31, 2018 1.383 1.431 1.374 1.393 99,670 +0.03(+2.10%)
Oct 30, 2018 1.326 1.402 1.324 1.364 41,207 +0.03(+2.14%)
Oct 29, 2018 1.374 1.393 1.307 1.335 159,582 -0.02(-1.41%)
Oct 26, 2018 1.364 1.364 1.326 1.354 88,903 -0.01(-0.70%)
Oct 25, 2018 1.383 1.393 1.354 1.364 131,003 +0.00(+0.00%)
Oct 24, 2018 1.402 1.421 1.364 1.364 82,862 -0.04(-2.72%)
Oct 23, 2018 1.383 1.412 1.374 1.402 112,976 +0.01(+0.68%)
Oct 22, 2018 1.469 1.469 1.383 1.393 158,676 -0.08(-5.19%)
Oct 19, 2018 1.478 1.478 1.450 1.469 113,120 +0.00(+0.00%)
Oct 18, 2018 1.488 1.498 1.450 1.469 129,364 -0.03(-1.91%)
Oct 17, 2018 1.478 1.526 1.469 1.498 353,898 -0.01(-0.48%)
Oct 16, 2018 1.517 1.517 1.459 1.505 260,908 +0.01(+0.48%)
Oct 15, 2018 1.545 1.564 1.498 1.498 171,428 -0.07(-4.27%)
Oct 12, 2018 1.612 1.650 1.545 1.564 103,895 -0.03(-1.80%)
Oct 11, 2018 1.583 1.661 1.583 1.593 156,266 +0.02(+1.21%)
Oct 10, 2018 1.688 1.765 1.564 1.574 93,185 -0.12(-7.30%)
Oct 09, 2018 1.698 1.774 1.688 1.698 87,579 -0.01(-0.56%)
Oct 08, 2018 1.650 1.716 1.574 1.707 32,374 +0.06(+3.47%)
Oct 05, 2018 1.631 1.669 1.622 1.650 53,362 +0.02(+1.17%)
Oct 04, 2018 1.602 1.707 1.602 1.631 139,911 +0.07(+4.27%)
Oct 03, 2018 1.555 1.583 1.536 1.564 26,642 +0.01(+0.61%)
Oct 02, 2018 1.545 1.564 1.536 1.555 24,728 +0.00(+0.00%)
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.