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 (%)
Feb 28, 2018 2.041 2.070 2.013 2.013 115,749 -0.02(-0.94%)
Feb 27, 2018 2.127 2.127 2.022 2.032 94,912 -0.10(-4.91%)
Feb 26, 2018 2.118 2.137 2.079 2.137 79,817 +0.06(+2.75%)
Feb 23, 2018 2.060 2.098 2.022 2.079 65,241 +0.02(+0.93%)
Feb 22, 2018 2.060 2.079 2.032 2.060 50,528 -0.01(-0.46%)
Feb 21, 2018 2.079 2.108 2.033 2.070 51,127 -0.02(-0.91%)
Feb 20, 2018 2.118 2.118 2.079 2.089 14,263 -0.03(-1.35%)
Feb 16, 2018 2.118 2.118 2.118 0 -0.03(-1.33%)
Feb 15, 2018 2.070 2.146 2.022 2.146 88,968 +0.06(+2.74%)
Feb 14, 2018 2.051 2.089 2.013 2.089 27,399 +0.03(+1.39%)
Feb 13, 2018 2.079 2.098 2.060 2.060 16,014 -0.03(-1.37%)
Feb 12, 2018 2.098 2.127 2.060 2.089 54,433 +0.01(+0.46%)
Feb 09, 2018 2.146 2.194 2.051 2.079 104,854 -0.07(-3.11%)
Feb 08, 2018 2.156 2.170 2.098 2.146 159,581 +0.00(+0.00%)
Feb 07, 2018 2.060 2.146 2.060 2.146 73,853 +0.09(+4.17%)
Feb 06, 2018 2.003 2.127 1.974 2.060 118,287 +0.01(+0.48%)
Feb 05, 2018 2.108 2.127 2.022 2.050 126,757 -0.08(-3.60%)
Feb 02, 2018 2.108 2.194 2.098 2.127 121,220 +0.01(+0.45%)
Feb 01, 2018 2.213 2.231 2.108 2.118 123,905 -0.10(-4.31%)
Jan 31, 2018 2.127 2.222 2.079 2.213 67,718 +0.11(+5.45%)
Jan 30, 2018 2.156 2.164 2.051 2.098 164,290 -0.07(-3.08%)
Jan 29, 2018 2.222 2.234 2.146 2.165 99,936 -0.05(-2.37%)
Jan 26, 2018 2.203 2.251 2.147 2.218 52,980 +0.01(+0.65%)
Jan 25, 2018 2.318 2.318 2.203 2.203 90,910 -0.10(-4.15%)
Jan 24, 2018 2.270 2.308 2.242 2.299 91,612 +0.03(+1.26%)
Jan 23, 2018 2.385 2.413 2.232 2.270 205,560 -0.10(-4.42%)
Jan 22, 2018 2.394 2.406 2.337 2.375 155,792 +0.00(+0.00%)
Jan 19, 2018 2.346 2.399 2.346 2.375 159,503 +0.02(+0.81%)
Jan 18, 2018 2.413 2.413 2.337 2.356 132,201 -0.08(-3.14%)
Jan 17, 2018 2.451 2.451 2.385 2.432 137,969 -0.01(-0.39%)
Jan 16, 2018 2.451 2.480 2.404 2.442 160,948 -0.04(-1.54%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.03(+1.17%)
Jan 11, 2018 2.442 2.470 2.375 2.451 95,223 +0.03(+1.18%)
Jan 10, 2018 2.404 2.480 2.386 2.423 227,078 +0.02(+0.79%)
Jan 09, 2018 2.375 2.480 2.337 2.404 348,476 +0.02(+0.80%)
Jan 08, 2018 2.423 2.423 2.337 2.385 133,867 -0.07(-2.72%)
Jan 05, 2018 2.509 2.509 2.394 2.451 146,487 -0.06(-2.28%)
Jan 04, 2018 2.575 2.585 2.470 2.509 133,036 -0.04(-1.50%)
Jan 03, 2018 2.470 2.575 2.423 2.547 191,732 +0.10(+3.89%)
Jan 02, 2018 2.566 2.566 2.432 2.451 241,543 -0.10(-4.10%)
Dec 29, 2017 2.556 2.556 2.556 0 -0.09(-3.25%)
Dec 28, 2017 2.671 2.671 2.623 2.642 182,496 -0.03(-1.07%)
Dec 27, 2017 2.699 2.718 2.623 2.671 109,063 -0.04(-1.41%)
Dec 26, 2017 2.747 2.766 2.709 2.709 463,071 -0.04(-1.39%)
Dec 22, 2017 2.623 2.776 2.623 2.747 580,954 +0.10(+3.97%)
Dec 21, 2017 2.661 2.661 2.556 2.642 537,415 -0.03(-1.07%)
Dec 20, 2017 2.709 2.738 2.607 2.671 442,161 -0.02(-0.71%)
Dec 19, 2017 2.680 2.694 2.575 2.690 423,052 +0.02(+0.71%)
Dec 18, 2017 2.451 2.699 2.451 2.671 923,912 +0.20(+8.11%)
Dec 15, 2017 2.385 2.470 2.385 2.470 278,074 +0.08(+3.19%)
Dec 14, 2017 2.404 2.442 2.385 2.394 222,523 -0.03(-1.18%)
Dec 13, 2017 2.289 2.423 2.251 2.423 405,013 +0.14(+6.28%)
Dec 12, 2017 2.242 2.327 2.194 2.280 273,904 +0.04(+1.70%)
Dec 11, 2017 2.118 2.280 2.108 2.242 440,629 +0.11(+5.38%)
Dec 08, 2017 2.051 2.137 2.045 2.127 180,456 +0.08(+3.96%)
Dec 07, 2017 2.013 2.051 1.984 2.046 189,682 +0.02(+1.18%)
Dec 06, 2017 1.965 2.022 1.965 2.022 117,193 +0.04(+1.92%)
Dec 05, 2017 1.946 1.984 1.946 1.984 292,441 +0.03(+1.46%)
Dec 04, 2017 1.965 1.994 1.955 1.955 77,808 -0.01(-0.49%)
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.