Alaska Commun Sys (NQ: ALSK )

3.310 USD -0.010 (-0.30%)
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, 2016 1.850 1.870 1.780 1.780 166,877 -0.02(-1.11%)
Mar 30, 2016 1.710 1.820 1.700 1.800 153,848 +0.10(+5.88%)
Mar 29, 2016 1.650 1.720 1.650 1.700 117,070 +0.02(+1.19%)
Mar 28, 2016 1.670 1.700 1.660 1.680 45,719 +0.03(+1.82%)
Mar 24, 2016 1.610 1.650 1.650 1.650 72,900 +0.03(+1.85%)
Mar 23, 2016 1.660 1.680 1.600 1.620 144,588 -0.06(-3.57%)
Mar 22, 2016 1.619 1.690 1.610 1.680 64,426 +0.05(+3.07%)
Mar 21, 2016 1.620 1.630 1.590 1.630 81,400 -0.01(-0.61%)
Mar 18, 2016 1.680 1.720 1.560 1.640 504,821 -0.03(-1.80%)
Mar 17, 2016 1.710 1.730 1.670 1.670 74,580 -0.05(-2.91%)
Mar 16, 2016 1.720 1.760 1.670 1.720 76,209 -0.02(-1.15%)
Mar 15, 2016 1.740 1.790 1.660 1.740 80,238 -0.03(-1.69%)
Mar 14, 2016 1.750 1.790 1.710 1.770 108,511 +0.05(+3.21%)
Mar 11, 2016 1.710 1.750 1.710 1.715 58,077 +0.01(+0.29%)
Mar 10, 2016 1.700 1.730 1.650 1.710 120,536 +0.00(+0.00%)
Mar 09, 2016 1.710 1.750 1.700 1.710 51,073 -0.01(-0.58%)
Mar 08, 2016 1.770 1.790 1.700 1.720 105,983 -0.08(-4.44%)
Mar 07, 2016 1.790 1.830 1.770 1.800 70,654 -0.01(-0.55%)
Mar 04, 2016 1.800 1.830 1.780 1.810 91,468 +0.01(+0.56%)
Mar 03, 2016 1.750 1.830 1.740 1.800 240,967 +0.10(+5.88%)
Mar 02, 2016 1.580 1.700 1.580 1.700 80,082 +0.10(+6.25%)
Mar 01, 2016 1.610 1.630 1.590 1.600 13,778 -0.01(-0.62%)
Feb 29, 2016 1.580 1.630 1.570 1.610 57,715 +0.01(+0.63%)
Feb 26, 2016 1.510 1.600 1.509 1.600 80,780 +0.11(+7.38%)
Feb 25, 2016 1.490 1.550 1.450 1.490 38,736 -0.01(-0.67%)
Feb 24, 2016 1.440 1.580 1.440 1.500 65,924 +0.06(+4.17%)
Feb 23, 2016 1.540 1.540 1.390 1.440 108,462 -0.09(-5.88%)
Feb 22, 2016 1.477 1.530 1.477 1.530 94,984 +0.02(+1.32%)
Feb 19, 2016 1.480 1.530 1.460 1.510 62,080 -0.01(-0.66%)
Feb 18, 2016 1.470 1.520 1.470 1.520 27,239 +0.04(+2.70%)
Feb 17, 2016 1.450 1.538 1.380 1.480 156,271 +0.03(+2.07%)
Feb 16, 2016 1.410 1.480 1.410 1.450 74,091 +0.02(+1.40%)
Feb 12, 2016 1.460 1.430 1.430 1.430 79,600 -0.03(-2.05%)
Feb 11, 2016 1.430 1.530 1.430 1.460 29,261 +0.00(+0.00%)
Feb 10, 2016 1.410 1.480 1.410 1.460 57,962 +0.05(+3.55%)
Feb 09, 2016 1.550 1.580 1.300 1.410 229,534 -0.14(-9.03%)
Feb 08, 2016 1.540 1.570 1.480 1.550 106,908 +0.00(+0.00%)
Feb 05, 2016 1.580 1.600 1.550 1.550 71,253 -0.03(-1.90%)
Feb 04, 2016 1.580 1.600 1.580 1.580 44,144 -0.02(-1.25%)
Feb 03, 2016 1.600 1.600 1.567 1.600 61,175 -0.01(-0.62%)
Feb 02, 2016 1.580 1.640 1.580 1.610 30,047 +0.02(+1.26%)
Feb 01, 2016 1.600 1.660 1.570 1.590 65,590 -0.03(-1.85%)
Jan 29, 2016 1.660 1.680 1.550 1.620 84,533 -0.05(-2.99%)
Jan 28, 2016 1.690 1.700 1.630 1.670 68,732 -0.01(-0.60%)
Jan 27, 2016 1.680 1.720 1.680 1.680 10,074 -0.01(-0.59%)
Jan 26, 2016 1.670 1.730 1.670 1.690 30,237 +0.02(+1.20%)
Jan 25, 2016 1.680 1.710 1.660 1.670 62,154 -0.03(-1.76%)
Jan 22, 2016 1.620 1.710 1.620 1.700 50,542 +0.10(+6.25%)
Jan 21, 2016 1.600 1.660 1.600 1.600 37,821 -0.01(-0.62%)
Jan 20, 2016 1.640 1.640 1.540 1.610 101,734 -0.05(-3.01%)
Jan 19, 2016 1.720 1.730 1.650 1.660 102,769 -0.07(-4.05%)
Jan 15, 2016 1.720 1.730 1.730 1.730 74,100 -0.03(-1.70%)
Jan 14, 2016 1.720 1.780 1.720 1.760 53,232 +0.03(+1.73%)
Jan 13, 2016 1.740 1.810 1.720 1.730 115,134 -0.03(-1.70%)
Jan 12, 2016 1.780 1.830 1.740 1.760 147,514 -0.02(-1.12%)
Jan 11, 2016 1.780 1.860 1.750 1.780 62,583 +0.00(+0.00%)
Jan 08, 2016 1.780 1.850 1.780 1.780 59,818 +0.00(+0.00%)
Jan 07, 2016 1.810 1.850 1.770 1.780 37,330 -0.04(-2.20%)
Jan 06, 2016 1.850 1.880 1.810 1.820 58,037 -0.08(-4.21%)
Jan 05, 2016 1.770 1.900 1.770 1.900 171,164 +0.14(+7.95%)
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.