Alaska Commun Sys (NQ: ALSK )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.280 3.290 3.250 3.250 501,918 -0.03(-0.91%)
Mar 30, 2021 3.240 3.290 3.240 3.280 515,340 +0.04(+1.23%)
Mar 29, 2021 3.250 3.260 3.240 3.240 224,043 -0.01(-0.31%)
Mar 26, 2021 3.260 3.260 3.250 3.250 979,800 +0.00(+0.00%)
Mar 25, 2021 3.260 3.260 3.240 3.250 119,356 +0.00(+0.00%)
Mar 24, 2021 3.260 3.260 3.250 3.250 190,512 +0.00(+0.00%)
Mar 23, 2021 3.250 3.280 3.250 3.250 617,347 -0.02(-0.61%)
Mar 22, 2021 3.250 3.280 3.250 3.270 626,876 +0.01(+0.31%)
Mar 19, 2021 3.260 3.280 3.250 3.260 921,400 +0.00(+0.00%)
Mar 18, 2021 3.260 3.270 3.250 3.260 649,815 +0.01(+0.31%)
Mar 17, 2021 3.250 3.270 3.250 3.250 254,306 -0.01(-0.31%)
Mar 16, 2021 3.240 3.260 3.240 3.260 1,318,006 +0.01(+0.31%)
Mar 15, 2021 3.270 3.280 3.230 3.250 2,015,053 -0.03(-0.91%)
Mar 12, 2021 3.280 3.290 3.270 3.280 403,900 -0.01(-0.30%)
Mar 11, 2021 3.280 3.290 3.270 3.290 201,797 +0.00(+0.00%)
Mar 10, 2021 3.290 3.300 3.280 3.290 586,163 +0.00(+0.00%)
Mar 09, 2021 3.290 3.290 3.270 3.290 365,989 +0.00(+0.00%)
Mar 08, 2021 3.300 3.300 3.280 3.290 157,725 +0.00(+0.00%)
Mar 05, 2021 3.280 3.330 3.280 3.290 251,100 -0.03(-0.90%)
Mar 04, 2021 3.260 3.350 3.240 3.320 1,133,747 +0.04(+1.22%)
Mar 03, 2021 3.270 3.290 3.260 3.280 458,982 +0.01(+0.31%)
Mar 02, 2021 3.280 3.290 3.270 3.270 128,087 -0.01(-0.30%)
Mar 01, 2021 3.270 3.280 3.270 3.280 141,707 +0.01(+0.31%)
Feb 26, 2021 3.280 3.290 3.270 3.270 147,100 +0.00(+0.00%)
Feb 25, 2021 3.290 3.290 3.270 3.270 291,870 -0.03(-0.91%)
Feb 24, 2021 3.270 3.300 3.270 3.300 387,057 +0.02(+0.61%)
Feb 23, 2021 3.280 3.285 3.250 3.280 232,225 +0.01(+0.31%)
Feb 22, 2021 3.270 3.280 3.270 3.270 195,204 -0.01(-0.30%)
Feb 19, 2021 3.260 3.285 3.260 3.280 345,300 +0.02(+0.61%)
Feb 18, 2021 3.270 3.270 3.255 3.260 276,424 +0.00(+0.00%)
Feb 17, 2021 3.260 3.280 3.250 3.260 228,786 -0.01(-0.31%)
Feb 16, 2021 3.250 3.280 3.250 3.270 278,924 +0.01(+0.31%)
Feb 12, 2021 3.250 3.260 3.250 3.260 211,300 +0.01(+0.31%)
Feb 11, 2021 3.280 3.289 3.250 3.250 306,909 -0.02(-0.61%)
Feb 10, 2021 3.300 3.320 3.270 3.270 187,052 -0.02(-0.61%)
Feb 09, 2021 3.300 3.320 3.270 3.290 371,711 -0.01(-0.30%)
Feb 08, 2021 3.280 3.300 3.270 3.300 246,900 +0.02(+0.61%)
Feb 05, 2021 3.290 3.290 3.260 3.280 886,200 +0.00(+0.00%)
Feb 04, 2021 3.280 3.290 3.270 3.280 137,846 +0.00(+0.00%)
Feb 03, 2021 3.280 3.290 3.270 3.280 644,883 +0.00(+0.00%)
Feb 02, 2021 3.280 3.290 3.270 3.280 396,613 +0.01(+0.31%)
Feb 01, 2021 3.270 3.285 3.265 3.270 255,878 -0.01(-0.30%)
Jan 29, 2021 3.280 3.290 3.260 3.280 555,900 +0.00(+0.00%)
Jan 28, 2021 3.280 3.290 3.270 3.280 310,561 +0.01(+0.31%)
Jan 27, 2021 3.270 3.290 3.270 3.270 867,585 -0.01(-0.30%)
Jan 26, 2021 3.290 3.300 3.270 3.280 1,493,925 -0.01(-0.30%)
Jan 25, 2021 3.280 3.300 3.280 3.290 1,302,990 +0.00(+0.00%)
Jan 22, 2021 3.280 3.300 3.275 3.290 1,049,400 +0.01(+0.30%)
Jan 21, 2021 3.280 3.300 3.280 3.280 751,718 +0.00(+0.00%)
Jan 20, 2021 3.290 3.290 3.275 3.280 507,094 -0.01(-0.30%)
Jan 19, 2021 3.300 3.320 3.270 3.290 454,407 +0.00(+0.00%)
Jan 15, 2021 3.270 3.300 3.270 3.290 220,000 +0.02(+0.61%)
Jan 14, 2021 3.310 3.310 3.260 3.270 1,347,514 -0.02(-0.61%)
Jan 13, 2021 3.300 3.310 3.285 3.290 836,806 -0.01(-0.30%)
Jan 12, 2021 3.320 3.320 3.290 3.300 1,762,564 -0.02(-0.60%)
Jan 11, 2021 3.290 3.330 3.290 3.320 543,797 +0.03(+0.91%)
Jan 08, 2021 3.320 3.323 3.290 3.290 633,200 -0.03(-0.90%)
Jan 07, 2021 3.320 3.350 3.304 3.320 932,320 -0.02(-0.60%)
Jan 06, 2021 3.320 3.345 3.310 3.340 1,254,261 +0.01(+0.30%)
Jan 05, 2021 3.300 3.340 3.300 3.330 899,201 +0.03(+0.91%)
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.