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 (%)
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%)
Nov 03, 2014 1.297 1.335 1.297 1.335 133,788 +0.05(+3.70%)
Oct 31, 2014 1.307 1.335 1.288 1.288 236,891 -0.02(-1.46%)
Oct 30, 2014 1.354 1.354 1.307 1.307 234,007 -0.04(-2.84%)
Oct 29, 2014 1.326 1.355 1.326 1.345 88,774 +0.01(+0.71%)
Oct 28, 2014 1.326 1.335 1.297 1.335 73,337 +0.03(+2.19%)
Oct 27, 2014 1.335 1.326 1.307 1.307 64,202 -0.02(-1.44%)
Oct 24, 2014 1.307 1.342 1.307 1.326 153,280 +0.02(+1.46%)
Oct 23, 2014 1.335 1.335 1.297 1.307 68,514 +0.02(+1.48%)
Oct 22, 2014 1.297 1.316 1.278 1.288 125,968 -0.03(-2.17%)
Oct 21, 2014 1.335 1.335 1.283 1.316 127,136 -0.03(-2.13%)
Oct 20, 2014 1.316 1.378 1.297 1.345 130,533 +0.04(+2.92%)
Oct 17, 2014 1.307 1.335 1.269 1.307 147,577 +0.00(+0.01%)
Oct 16, 2014 1.230 1.278 1.230 1.307 146,372 +0.06(+4.57%)
Oct 15, 2014 1.240 1.297 1.221 1.250 186,035 +0.01(+0.77%)
Oct 14, 2014 1.307 1.335 1.190 1.240 339,792 -0.03(-2.26%)
Oct 13, 2014 1.335 1.335 1.259 1.269 344,417 -0.07(-5.00%)
Oct 10, 2014 1.364 1.383 1.326 1.335 211,902 -0.03(-2.10%)
Oct 09, 2014 1.374 1.431 1.364 1.364 163,645 -0.03(-2.06%)
Oct 08, 2014 1.393 1.395 1.354 1.393 307,437 -0.01(-0.68%)
Oct 07, 2014 1.431 1.431 1.374 1.402 177,834 -0.04(-2.65%)
Oct 06, 2014 1.459 1.488 1.421 1.440 69,213 -0.02(-1.31%)
Oct 03, 2014 1.421 1.469 1.412 1.459 220,180 +0.06(+4.08%)
Oct 02, 2014 1.383 1.421 1.374 1.402 219,811 -0.01(-0.68%)
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.