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 (%)
Apr 30, 2003 1.612 1.950 1.612 1.822 65,738 +0.00(+0.00%)
Apr 29, 2003 1.567 1.830 1.567 1.822 152,945 +0.21(+13.02%)
Apr 28, 2003 1.612 1.695 1.500 1.612 156,145 -0.05(-3.15%)
Apr 25, 2003 1.642 1.702 1.530 1.665 99,874 +0.00(+0.00%)
Apr 24, 2003 1.605 1.747 1.537 1.665 85,206 +0.02(+0.91%)
Apr 23, 2003 1.792 1.792 1.612 1.650 111,475 -0.14(-7.95%)
Apr 22, 2003 1.717 1.890 1.537 1.792 198,682 +0.13(+7.66%)
Apr 21, 2003 1.717 1.725 1.537 1.665 109,475 -0.01(-0.45%)
Apr 17, 2003 1.762 1.762 1.612 1.672 97,341 -0.03(-1.76%)
Apr 16, 2003 1.695 1.762 1.605 1.702 231,884 +0.01(+0.89%)
Apr 15, 2003 1.612 1.882 1.612 1.687 168,946 +0.04(+2.74%)
Apr 14, 2003 1.642 1.890 1.545 1.642 176,280 +0.04(+2.34%)
Apr 11, 2003 1.425 1.800 1.200 1.605 134,410 +0.18(+12.63%)
Apr 10, 2003 1.417 1.500 1.402 1.425 37,069 +0.01(+0.53%)
Apr 09, 2003 1.417 1.477 1.417 1.417 19,068 +0.00(+0.00%)
Apr 08, 2003 1.410 1.440 1.402 1.417 11,600 +0.01(+0.53%)
Apr 07, 2003 1.440 1.470 1.402 1.410 8,667 -0.09(-6.00%)
Apr 04, 2003 1.545 1.545 1.447 1.500 7,200 +0.00(+0.00%)
Apr 03, 2003 1.492 1.537 1.492 1.500 4,933 +0.00(+0.00%)
Apr 02, 2003 1.500 1.537 1.492 1.500 18,668 -0.01(-0.99%)
Apr 01, 2003 1.417 1.612 1.417 1.515 8,534 +0.02(+1.05%)
Mar 31, 2003 1.335 1.500 1.335 1.499 20,534 -0.00(-0.05%)
Mar 28, 2003 1.462 1.522 1.462 1.500 15,334 +0.02(+1.52%)
Mar 27, 2003 1.477 1.500 1.455 1.477 8,267 +0.00(+0.00%)
Mar 26, 2003 1.500 1.500 1.470 1.477 13,734 -0.03(-1.99%)
Mar 25, 2003 1.530 1.530 1.500 1.507 1,466 -0.02(-0.99%)
Mar 24, 2003 1.500 1.522 1.350 1.522 24,141 +0.03(+2.01%)
Mar 21, 2003 1.500 1.530 1.492 1.492 11,867 -0.04(-2.45%)
Mar 20, 2003 1.470 1.530 1.470 1.530 7,328 +0.03(+2.00%)
Mar 19, 2003 1.500 1.507 1.462 1.500 18,401 -0.01(-0.99%)
Mar 18, 2003 1.522 1.522 1.492 1.515 6,533 -0.01(-0.98%)
Mar 17, 2003 1.440 1.687 1.440 1.530 32,897 +0.04(+3.03%)
Mar 14, 2003 1.500 1.507 1.485 1.485 24,371 -0.02(-1.00%)
Mar 13, 2003 1.530 1.567 1.500 1.500 21,201 -0.03(-1.96%)
Mar 12, 2003 1.515 1.530 1.500 1.530 10,134 +0.01(+0.99%)
Mar 11, 2003 1.537 1.560 1.500 1.515 16,534 -0.01(-0.49%)
Mar 10, 2003 1.575 1.575 1.507 1.522 39,069 +0.01(+0.50%)
Mar 07, 2003 1.627 1.627 1.515 1.515 61,338 -0.10(-6.05%)
Mar 06, 2003 1.605 1.650 1.567 1.612 41,469 +0.00(+0.00%)
Mar 05, 2003 1.537 1.620 1.537 1.612 7,600 +0.02(+1.42%)
Mar 04, 2003 1.612 1.620 1.537 1.590 16,801 -0.10(-5.78%)
Mar 03, 2003 1.687 1.687 1.560 1.687 8,534 +0.00(+0.00%)
Feb 28, 2003 1.680 1.762 1.620 1.687 15,201 +0.06(+3.69%)
Feb 27, 2003 1.530 1.762 1.530 1.627 24,935 +0.05(+3.33%)
Feb 26, 2003 1.575 1.575 1.500 1.575 8,400 +0.07(+5.00%)
Feb 25, 2003 1.537 1.575 1.500 1.500 9,600 -0.04(-2.44%)
Feb 24, 2003 1.635 1.635 1.537 1.537 19,334 -0.12(-7.24%)
Feb 21, 2003 1.650 1.770 1.650 1.657 20,001 +0.02(+1.38%)
Feb 20, 2003 1.650 1.657 1.620 1.635 8,000 -0.02(-1.36%)
Feb 19, 2003 1.702 1.710 1.650 1.657 17,868 -0.07(-3.91%)
Feb 18, 2003 1.837 1.890 1.710 1.725 41,336 -0.13(-6.92%)
Feb 14, 2003 1.837 2.010 1.785 1.853 37,069 +0.07(+3.82%)
Feb 13, 2003 1.575 1.837 1.575 1.785 27,202 +0.19(+11.74%)
Feb 12, 2003 1.582 1.717 1.575 1.597 21,335 +0.02(+1.43%)
Feb 11, 2003 1.650 1.657 1.522 1.575 23,868 -0.15(-8.70%)
Feb 10, 2003 1.575 1.725 1.462 1.725 21,201 +0.09(+5.50%)
Feb 07, 2003 1.500 1.725 1.500 1.635 18,001 +0.00(+0.00%)
Feb 06, 2003 1.702 1.702 1.612 1.635 7,467 -0.09(-5.22%)
Feb 05, 2003 1.725 1.807 1.612 1.725 118,676 -0.02(-1.29%)
Feb 04, 2003 1.627 1.762 1.627 1.747 20,534 +0.02(+1.30%)
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.