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 30, 2016 1.450 1.492 1.450 1.450 98,525 -0.03(-1.94%)
Nov 29, 2016 1.459 1.517 1.447 1.478 60,344 +0.00(+0.00%)
Nov 28, 2016 1.526 1.526 1.431 1.478 142,970 -0.04(-2.52%)
Nov 25, 2016 1.478 1.526 1.478 1.517 18,916 +0.03(+1.92%)
Nov 23, 2016 1.488 1.488 1.488 0 -0.04(-2.50%)
Nov 22, 2016 1.498 1.526 1.498 1.526 56,305 +0.03(+1.91%)
Nov 21, 2016 1.507 1.555 1.488 1.498 118,886 -0.01(-0.63%)
Nov 18, 2016 1.555 1.583 1.507 1.507 44,118 -0.07(-4.24%)
Nov 17, 2016 1.583 1.612 1.538 1.574 82,526 -0.02(-1.20%)
Nov 16, 2016 1.602 1.622 1.593 1.593 23,247 -0.01(-0.60%)
Nov 15, 2016 1.593 1.622 1.574 1.602 58,455 -0.01(-0.59%)
Nov 14, 2016 1.622 1.631 1.583 1.612 62,723 +0.00(+0.00%)
Nov 11, 2016 1.546 1.622 1.546 1.612 47,045 +0.03(+1.81%)
Nov 10, 2016 1.545 1.583 1.545 1.583 46,148 +0.04(+2.47%)
Nov 09, 2016 1.526 1.574 1.526 1.545 129,318 -0.03(-1.82%)
Nov 08, 2016 1.517 1.583 1.517 1.574 26,020 +0.05(+3.13%)
Nov 07, 2016 1.507 1.574 1.478 1.526 134,225 +0.01(+0.63%)
Nov 04, 2016 1.593 1.631 1.488 1.517 114,694 -0.10(-6.47%)
Nov 03, 2016 1.574 1.641 1.555 1.622 168,766 +0.07(+4.29%)
Nov 02, 2016 1.450 1.574 1.440 1.555 86,076 +0.12(+8.67%)
Nov 01, 2016 1.507 1.564 1.421 1.431 235,458 -0.10(-6.83%)
Oct 31, 2016 1.507 1.555 1.507 1.536 61,911 +0.02(+1.26%)
Oct 28, 2016 1.526 1.545 1.517 1.517 66,590 -0.03(-1.85%)
Oct 27, 2016 1.583 1.583 1.545 1.545 36,560 -0.02(-1.22%)
Oct 26, 2016 1.564 1.583 1.555 1.564 43,690 -0.01(-0.61%)
Oct 25, 2016 1.583 1.583 1.564 1.574 38,390 +0.00(+0.30%)
Oct 24, 2016 1.583 1.612 1.564 1.569 87,942 -0.02(-1.50%)
Oct 21, 2016 1.612 1.622 1.574 1.593 29,869 -0.03(-1.76%)
Oct 20, 2016 1.622 1.631 1.602 1.622 120,150 +0.02(+1.19%)
Oct 19, 2016 1.602 1.622 1.602 1.602 32,793 +0.00(+0.00%)
Oct 18, 2016 1.611 1.622 1.602 1.602 26,087 -0.01(-0.74%)
Oct 17, 2016 1.612 1.622 1.603 1.614 17,479 -0.01(-0.44%)
Oct 14, 2016 1.602 1.631 1.602 1.622 35,070 +0.02(+1.19%)
Oct 13, 2016 1.602 1.631 1.602 1.602 52,098 -0.01(-0.59%)
Oct 12, 2016 1.622 1.631 1.612 1.612 16,702 +0.00(+0.00%)
Oct 11, 2016 1.612 1.622 1.612 1.612 25,629 -0.02(-1.17%)
Oct 10, 2016 1.631 1.641 1.621 1.631 32,487 -0.01(-0.58%)
Oct 07, 2016 1.660 1.660 1.602 1.641 22,821 +0.00(+0.00%)
Oct 06, 2016 1.688 1.688 1.622 1.641 52,102 -0.03(-1.71%)
Oct 05, 2016 1.669 1.698 1.631 1.669 33,422 +0.00(+0.00%)
Oct 04, 2016 1.641 1.717 1.641 1.669 54,364 +0.02(+1.16%)
Oct 03, 2016 1.660 1.660 1.641 1.650 76,794 +0.01(+0.58%)
Sep 30, 2016 1.622 1.669 1.622 1.641 27,885 +0.02(+1.18%)
Sep 29, 2016 1.602 1.660 1.602 1.622 156,945 +0.02(+1.19%)
Sep 28, 2016 1.602 1.631 1.602 1.602 101,061 -0.01(-0.59%)
Sep 27, 2016 1.602 1.622 1.596 1.612 29,931 +0.00(+0.00%)
Sep 26, 2016 1.631 1.660 1.602 1.612 69,592 -0.06(-3.43%)
Sep 23, 2016 1.612 1.698 1.602 1.669 255,600 +0.06(+3.55%)
Sep 22, 2016 1.622 1.622 1.602 1.612 47,906 +0.00(+0.00%)
Sep 21, 2016 1.619 1.641 1.593 1.612 54,238 +0.02(+1.20%)
Sep 20, 2016 1.602 1.622 1.589 1.593 23,142 -0.01(-0.60%)
Sep 19, 2016 1.583 1.631 1.583 1.602 52,806 -0.01(-0.59%)
Sep 16, 2016 1.602 1.622 1.602 1.612 113,230 +0.00(+0.00%)
Sep 15, 2016 1.622 1.650 1.602 1.612 21,345 +0.00(+0.00%)
Sep 14, 2016 1.660 1.660 1.602 1.612 91,504 -0.01(-0.59%)
Sep 13, 2016 1.679 1.679 1.602 1.622 35,933 +0.00(+0.00%)
Sep 12, 2016 1.622 1.669 1.622 1.622 57,013 +0.01(+0.59%)
Sep 09, 2016 1.641 1.675 1.612 1.612 56,074 -0.04(-2.31%)
Sep 08, 2016 1.717 1.717 1.622 1.650 140,604 -0.05(-2.81%)
Sep 07, 2016 1.698 1.736 1.698 1.698 90,693 +0.00(+0.00%)
Sep 06, 2016 1.679 1.765 1.650 1.698 156,806 +0.05(+2.89%)
Sep 02, 2016 1.631 1.650 1.650 1.650 183,153 +0.03(+1.76%)
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.