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 (%)
Nov 29, 2002 1.567 1.575 1.327 1.365 7,867 -0.09(-6.19%)
Nov 27, 2002 1.447 1.477 1.350 1.455 10,000 +0.10(+7.18%)
Nov 26, 2002 1.462 1.462 1.357 1.357 5,067 -0.10(-6.70%)
Nov 25, 2002 1.267 1.574 1.267 1.455 9,600 +0.02(+1.04%)
Nov 22, 2002 1.425 1.485 1.275 1.440 5,333 -0.06(-4.00%)
Nov 21, 2002 1.402 1.567 1.237 1.500 13,734 -0.03(-1.96%)
Nov 20, 2002 1.545 1.575 1.387 1.530 21,335 +0.10(+6.86%)
Nov 19, 2002 1.395 1.432 1.387 1.432 18,268 +0.04(+3.19%)
Nov 18, 2002 1.417 1.428 1.387 1.387 6,667 -0.03(-2.12%)
Nov 15, 2002 1.380 1.545 1.350 1.417 6,800 -0.01(-0.53%)
Nov 14, 2002 1.507 1.545 1.387 1.425 7,467 -0.07(-5.00%)
Nov 13, 2002 1.455 1.544 1.387 1.500 22,668 +0.02(+1.01%)
Nov 12, 2002 1.560 1.597 1.470 1.485 5,867 -0.11(-7.04%)
Nov 11, 2002 1.561 1.597 1.560 1.597 800 +0.00(+0.00%)
Nov 08, 2002 1.515 1.597 1.515 1.597 4,533 +0.01(+0.42%)
Nov 07, 2002 1.545 1.650 1.537 1.591 9,334 +0.00(+0.05%)
Nov 06, 2002 1.582 1.590 1.530 1.590 4,133 +0.01(+0.47%)
Nov 05, 2002 1.590 1.590 1.575 1.582 1,333 -0.01(-0.94%)
Nov 04, 2002 1.425 1.642 1.425 1.597 10,267 +0.13(+9.23%)
Nov 01, 2002 1.432 1.485 1.387 1.462 9,467 +0.04(+2.63%)
Oct 31, 2002 1.620 1.672 1.425 1.425 4,773 -0.19(-12.04%)
Oct 30, 2002 1.597 1.717 1.597 1.620 2,533 -0.05(-2.70%)
Oct 29, 2002 1.702 1.702 1.575 1.665 7,200 -0.20(-10.84%)
Oct 28, 2002 1.680 1.867 1.680 1.867 29,869 +0.07(+3.75%)
Oct 25, 2002 1.672 1.852 1.672 1.800 3,333 -0.04(-2.04%)
Oct 24, 2002 1.815 1.845 1.725 1.837 8,760 +0.05(+2.94%)
Oct 23, 2002 1.792 1.867 1.665 1.785 5,333 +0.13(+7.69%)
Oct 22, 2002 1.537 1.800 1.537 1.657 19,868 +0.12(+7.80%)
Oct 21, 2002 1.552 1.560 1.537 1.537 2,133 +0.00(+0.00%)
Oct 18, 2002 1.522 1.537 1.508 1.537 4,800 +0.02(+1.49%)
Oct 17, 2002 1.485 1.522 1.462 1.515 9,067 +0.07(+4.72%)
Oct 16, 2002 1.335 1.530 1.335 1.447 2,266 -0.08(-4.98%)
Oct 15, 2002 1.462 1.552 1.320 1.522 15,081 +0.09(+6.28%)
Oct 14, 2002 1.425 1.470 1.425 1.432 4,533 +0.01(+0.53%)
Oct 11, 2002 1.567 1.567 1.320 1.425 11,867 -0.02(-1.55%)
Oct 10, 2002 1.605 1.680 1.222 1.447 84,673 -0.43(-22.80%)
Oct 09, 2002 1.506 1.897 1.387 1.875 492,972 +0.34(+22.55%)
Oct 08, 2002 1.447 1.537 1.447 1.530 3,600 +0.13(+9.68%)
Oct 07, 2002 1.336 1.395 1.336 1.395 2,666 +0.04(+2.76%)
Oct 04, 2002 1.447 1.485 1.357 1.357 20,801 +0.00(+0.00%)
Oct 03, 2002 1.582 1.582 1.357 1.357 12,534 -0.16(-10.84%)
Oct 02, 2002 1.410 1.575 1.357 1.522 9,067 +0.17(+12.78%)
Oct 01, 2002 1.245 1.372 1.245 1.350 24,001 +0.02(+1.12%)
Sep 30, 2002 1.447 1.500 1.335 1.335 42,003 -0.13(-9.18%)
Sep 27, 2002 1.524 1.575 1.448 1.470 10,000 -0.10(-6.67%)
Sep 26, 2002 1.552 1.582 1.425 1.575 12,267 +0.03(+1.94%)
Sep 25, 2002 1.507 1.552 1.425 1.545 9,334 +0.01(+0.49%)
Sep 24, 2002 1.597 1.597 1.463 1.537 40,736 +0.05(+3.54%)
Sep 23, 2002 1.875 1.875 1.470 1.485 19,201 -0.30(-16.81%)
Sep 20, 2002 1.950 1.972 1.777 1.785 22,113 +0.01(+0.80%)
Sep 19, 2002 1.807 1.875 1.771 1.771 10,042 -0.12(-6.31%)
Sep 18, 2002 1.927 1.942 1.823 1.890 7,600 -0.11(-5.62%)
Sep 17, 2002 1.950 2.070 1.853 2.002 2,266 +0.07(+3.49%)
Sep 16, 2002 1.942 2.017 1.882 1.935 7,755 +0.01(+0.39%)
Sep 13, 2002 1.672 1.942 1.612 1.927 11,200 +0.13(+7.08%)
Sep 12, 2002 1.875 1.950 1.492 1.800 41,069 -0.08(-4.38%)
Sep 11, 2002 2.437 2.527 1.687 1.882 73,605 -0.62(-24.85%)
Sep 09, 2002 2.227 2.730 2.100 2.505 6,867,208 +0.43(+21.01%)
Sep 06, 2002 1.755 2.325 1.740 2.070 58,115 +0.45(+27.78%)
Sep 05, 2002 1.755 1.755 1.500 1.620 30,535 -0.13(-7.69%)
Sep 04, 2002 1.492 1.755 1.432 1.755 1,960,154 +0.29(+20.00%)
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.