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, 2020 1.840 2.120 1.830 2.100 268,300 +0.21(+11.11%)
Feb 27, 2020 1.850 1.950 1.830 1.890 140,357 +0.00(+0.00%)
Feb 26, 2020 1.900 1.990 1.890 1.890 114,666 -0.02(-1.05%)
Feb 25, 2020 1.990 1.990 1.910 1.910 110,323 -0.09(-4.50%)
Feb 24, 2020 2.000 2.001 1.940 2.000 78,349 -0.03(-1.48%)
Feb 21, 2020 2.030 2.060 2.020 2.030 56,900 -0.02(-0.98%)
Feb 20, 2020 2.060 2.073 2.010 2.050 73,914 -0.03(-1.44%)
Feb 19, 2020 2.050 2.090 1.990 2.080 55,071 +0.04(+1.96%)
Feb 18, 2020 2.010 2.080 2.000 2.040 103,248 +0.02(+0.74%)
Feb 14, 2020 2.100 2.140 2.000 2.025 61,800 -0.08(-3.57%)
Feb 13, 2020 2.130 2.140 2.010 2.100 198,930 -0.01(-0.47%)
Feb 12, 2020 2.110 2.171 2.100 2.110 68,523 -0.01(-0.47%)
Feb 11, 2020 2.150 2.220 2.080 2.120 96,054 -0.04(-1.85%)
Feb 10, 2020 2.220 2.230 2.140 2.160 257,250 -0.03(-1.37%)
Feb 07, 2020 2.260 2.280 2.120 2.190 98,600 -0.06(-2.67%)
Feb 06, 2020 2.200 2.270 2.174 2.250 186,353 +0.08(+3.69%)
Feb 05, 2020 2.100 2.200 2.100 2.170 131,073 +0.08(+3.83%)
Feb 04, 2020 2.060 2.100 2.060 2.090 65,076 +0.04(+1.95%)
Feb 03, 2020 2.050 2.210 2.030 2.050 253,517 +0.01(+0.49%)
Jan 31, 2020 2.000 2.060 1.993 2.040 105,400 +0.02(+0.99%)
Jan 30, 2020 2.040 2.050 2.010 2.020 638,273 -0.01(-0.49%)
Jan 29, 2020 2.000 2.060 1.960 2.030 155,785 +0.03(+1.50%)
Jan 28, 2020 1.920 2.020 1.920 2.000 343,610 +0.05(+2.56%)
Jan 27, 2020 1.950 1.980 1.930 1.950 59,782 -0.03(-1.52%)
Jan 24, 2020 1.970 2.000 1.950 1.980 50,100 +0.01(+0.51%)
Jan 23, 2020 1.980 1.990 1.970 1.970 41,129 +0.00(+0.00%)
Jan 22, 2020 1.960 1.990 1.940 1.970 81,318 -0.01(-0.51%)
Jan 21, 2020 1.990 1.990 1.930 1.980 101,554 +0.01(+0.51%)
Jan 17, 2020 1.970 1.980 1.930 1.970 139,300 +0.02(+1.03%)
Jan 16, 2020 1.940 1.980 1.940 1.950 129,411 +0.02(+1.04%)
Jan 15, 2020 1.930 1.970 1.930 1.930 129,550 +0.01(+0.52%)
Jan 14, 2020 1.940 1.980 1.920 1.920 242,004 -0.02(-1.03%)
Jan 13, 2020 1.930 1.980 1.920 1.940 163,638 +0.02(+1.04%)
Jan 10, 2020 1.860 1.940 1.860 1.920 244,300 +0.06(+3.23%)
Jan 09, 2020 1.830 1.870 1.810 1.860 1,171,177 +0.05(+2.76%)
Jan 08, 2020 1.790 1.840 1.790 1.810 84,685 -0.03(-1.63%)
Jan 07, 2020 1.800 1.850 1.795 1.840 57,688 +0.04(+2.22%)
Jan 06, 2020 1.820 1.890 1.790 1.800 95,778 -0.05(-2.70%)
Jan 03, 2020 1.810 1.880 1.780 1.850 130,100 +0.05(+2.78%)
Jan 02, 2020 1.770 1.820 1.770 1.800 163,499 +0.03(+1.69%)
Dec 31, 2019 1.760 1.783 1.760 1.770 108,600 +0.01(+0.57%)
Dec 30, 2019 1.760 1.790 1.750 1.760 43,255 -0.01(-0.56%)
Dec 27, 2019 1.780 1.800 1.750 1.770 58,200 -0.01(-0.84%)
Dec 26, 2019 1.780 1.790 1.750 1.785 61,837 +0.01(+0.85%)
Dec 24, 2019 1.750 1.770 1.750 1.770 9,800 +0.00(+0.00%)
Dec 23, 2019 1.800 1.800 1.740 1.770 236,077 -0.03(-1.67%)
Dec 20, 2019 1.800 1.820 1.750 1.800 72,600 +0.01(+0.56%)
Dec 19, 2019 1.770 1.810 1.755 1.790 58,013 +0.00(+0.00%)
Dec 18, 2019 1.800 1.807 1.740 1.790 114,679 +0.00(+0.00%)
Dec 17, 2019 1.800 1.800 1.780 1.790 98,982 +0.00(+0.00%)
Dec 16, 2019 1.760 1.790 1.720 1.790 210,301 +0.07(+4.07%)
Dec 13, 2019 1.720 1.730 1.705 1.720 113,000 -0.01(-0.58%)
Dec 12, 2019 1.690 1.753 1.690 1.730 168,803 +0.02(+1.17%)
Dec 11, 2019 1.700 1.710 1.690 1.710 117,887 +0.02(+1.18%)
Dec 10, 2019 1.690 1.710 1.690 1.690 157,822 +0.00(+0.00%)
Dec 09, 2019 1.690 1.700 1.685 1.690 30,153 -0.01(-0.59%)
Dec 06, 2019 1.690 1.720 1.680 1.700 43,000 +0.01(+0.59%)
Dec 05, 2019 1.710 1.730 1.670 1.690 158,956 -0.03(-1.74%)
Dec 04, 2019 1.700 1.730 1.700 1.720 23,209 +0.02(+1.18%)
Dec 03, 2019 1.730 1.730 1.670 1.700 30,131 +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.