Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.920 1.930 1.887 1.920 98,600 +0.03(+1.59%)
Mar 28, 2019 1.900 1.940 1.870 1.890 187,044 +0.00(+0.00%)
Mar 27, 2019 1.850 1.930 1.850 1.890 824,317 +0.02(+1.07%)
Mar 26, 2019 1.840 1.927 1.840 1.870 72,199 +0.03(+1.63%)
Mar 25, 2019 1.780 1.890 1.760 1.840 69,051 +0.04(+2.22%)
Mar 22, 2019 1.860 1.910 1.800 1.800 45,300 -0.07(-3.74%)
Mar 21, 2019 1.870 1.900 1.859 1.870 42,229 +0.00(+0.00%)
Mar 20, 2019 1.840 1.880 1.840 1.870 45,814 +0.03(+1.63%)
Mar 19, 2019 1.840 1.920 1.840 1.840 146,130 +0.00(+0.00%)
Mar 18, 2019 1.810 1.870 1.810 1.840 51,243 +0.02(+1.10%)
Mar 15, 2019 1.770 1.820 1.770 1.820 47,700 +0.05(+2.82%)
Mar 14, 2019 1.790 1.830 1.770 1.770 37,729 -0.04(-2.21%)
Mar 13, 2019 1.770 1.810 1.770 1.810 27,181 +0.04(+2.26%)
Mar 12, 2019 1.750 1.790 1.750 1.770 78,535 +0.02(+1.14%)
Mar 11, 2019 1.720 1.790 1.720 1.750 81,010 +0.04(+2.34%)
Mar 08, 2019 1.720 1.770 1.690 1.710 1,150,600 -0.04(-2.29%)
Mar 07, 2019 1.900 1.900 1.750 1.750 203,426 +0.05(+2.94%)
Mar 06, 2019 1.700 1.750 1.670 1.700 167,527 -0.01(-0.58%)
Mar 05, 2019 1.740 1.750 1.710 1.710 25,819 -0.04(-2.29%)
Mar 04, 2019 1.740 1.761 1.703 1.750 42,334 +0.02(+1.16%)
Mar 01, 2019 1.760 1.790 1.700 1.730 97,300 -0.04(-2.26%)
Feb 28, 2019 1.780 1.810 1.770 1.770 22,112 -0.02(-1.12%)
Feb 27, 2019 1.780 1.830 1.760 1.790 15,307 -0.01(-0.56%)
Feb 26, 2019 1.850 1.850 1.770 1.800 44,778 -0.04(-2.17%)
Feb 25, 2019 1.810 1.890 1.780 1.840 170,308 +0.05(+2.79%)
Feb 22, 2019 1.770 1.840 1.740 1.790 50,500 +0.01(+0.56%)
Feb 21, 2019 1.740 1.780 1.730 1.780 30,206 +0.05(+2.89%)
Feb 20, 2019 1.750 1.790 1.720 1.730 65,852 -0.04(-2.26%)
Feb 19, 2019 1.830 1.860 1.760 1.770 106,637 -0.10(-5.35%)
Feb 15, 2019 1.850 1.900 1.850 1.870 31,000 +0.02(+1.08%)
Feb 14, 2019 1.860 1.880 1.835 1.850 57,797 -0.03(-1.60%)
Feb 13, 2019 1.840 1.900 1.820 1.880 41,189 +0.06(+3.30%)
Feb 12, 2019 1.750 1.840 1.750 1.820 74,158 +0.06(+3.41%)
Feb 11, 2019 1.780 1.780 1.730 1.760 73,786 -0.01(-0.56%)
Feb 08, 2019 1.810 1.850 1.750 1.770 68,400 -0.04(-2.21%)
Feb 07, 2019 1.830 1.860 1.763 1.810 46,402 -0.02(-1.09%)
Feb 06, 2019 1.800 1.920 1.750 1.830 60,327 +0.03(+1.67%)
Feb 05, 2019 1.810 1.880 1.730 1.800 142,176 -0.02(-1.10%)
Feb 04, 2019 1.780 1.880 1.670 1.820 239,910 +0.03(+1.68%)
Feb 01, 2019 1.850 1.860 1.730 1.790 194,600 -0.06(-3.24%)
Jan 31, 2019 1.940 1.940 1.800 1.850 225,603 -0.09(-4.64%)
Jan 30, 2019 1.920 1.960 1.900 1.940 58,702 +0.02(+1.04%)
Jan 29, 2019 2.030 2.030 1.900 1.920 201,420 -0.10(-4.95%)
Jan 28, 2019 2.060 2.080 1.980 2.020 173,517 -0.03(-1.46%)
Jan 25, 2019 2.040 2.060 2.040 2.050 125,900 +0.01(+0.49%)
Jan 24, 2019 2.050 2.050 2.000 2.040 116,904 +0.01(+0.49%)
Jan 23, 2019 2.000 2.050 1.980 2.030 148,482 +0.04(+2.01%)
Jan 22, 2019 1.970 2.080 1.968 1.990 342,755 +0.01(+0.51%)
Jan 18, 2019 1.950 2.100 1.950 1.980 202,300 +0.04(+2.06%)
Jan 17, 2019 1.940 1.980 1.880 1.940 118,873 +0.05(+2.65%)
Jan 16, 2019 1.850 2.064 1.850 1.890 1,613,095 +0.04(+2.16%)
Jan 15, 2019 1.760 1.850 1.740 1.850 165,314 +0.10(+5.71%)
Jan 14, 2019 1.760 1.760 1.720 1.750 78,495 +0.00(+0.00%)
Jan 11, 2019 1.710 1.760 1.690 1.750 86,500 +0.03(+1.74%)
Jan 10, 2019 1.720 1.750 1.709 1.720 77,125 -0.01(-0.58%)
Jan 09, 2019 1.740 1.740 1.690 1.730 65,500 +0.00(+0.00%)
Jan 08, 2019 1.720 1.780 1.700 1.730 88,700 +0.02(+1.17%)
Jan 07, 2019 1.640 1.710 1.620 1.710 119,877 +0.09(+5.56%)
Jan 04, 2019 1.570 1.620 1.560 1.620 113,200 +0.07(+4.52%)
Jan 03, 2019 1.530 1.580 1.460 1.550 79,032 +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.