Alaska Commun Sys (NQ: ALSK )

3.320 USD UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.320 2.380 2.300 2.350 93,328 +0.00(+0.00%)
Apr 27, 2017 2.370 2.440 2.330 2.350 120,756 -0.04(-1.67%)
Apr 26, 2017 2.410 2.450 2.350 2.390 170,507 -0.02(-0.83%)
Apr 25, 2017 2.540 2.550 2.300 2.410 475,528 -0.13(-5.12%)
Apr 24, 2017 2.540 2.610 2.410 2.540 526,946 +0.03(+1.20%)
Apr 21, 2017 2.500 2.520 2.400 2.510 285,199 +0.02(+0.80%)
Apr 20, 2017 2.320 2.580 2.300 2.490 752,285 +0.19(+8.26%)
Apr 19, 2017 2.180 2.310 2.120 2.300 374,154 +0.15(+6.98%)
Apr 18, 2017 2.170 2.170 2.100 2.150 92,466 +0.00(+0.00%)
Apr 17, 2017 2.150 2.190 2.120 2.150 228,619 +0.00(+0.00%)
Apr 13, 2017 2.120 2.240 2.100 2.150 502,270 +0.03(+1.42%)
Apr 12, 2017 1.980 2.130 1.937 2.120 699,963 +0.17(+8.72%)
Apr 11, 2017 1.870 1.960 1.870 1.950 509,033 +0.06(+3.17%)
Apr 10, 2017 1.870 1.900 1.850 1.890 85,210 +0.04(+2.16%)
Apr 07, 2017 1.930 1.930 1.830 1.850 93,150 -0.04(-2.12%)
Apr 06, 2017 1.850 1.920 1.850 1.890 598,091 +0.04(+2.16%)
Apr 05, 2017 1.840 1.900 1.790 1.850 388,547 +0.05(+2.78%)
Apr 04, 2017 1.840 1.968 1.800 1.800 198,267 +0.03(+1.69%)
Apr 03, 2017 1.850 1.850 1.760 1.770 135,084 -0.08(-4.32%)
Mar 31, 2017 1.850 1.850 1.810 1.850 42,800 +0.00(+0.21%)
Mar 30, 2017 1.850 1.900 1.840 1.846 61,365 +0.01(+0.34%)
Mar 29, 2017 1.820 1.870 1.807 1.840 35,032 +0.01(+0.55%)
Mar 28, 2017 1.860 1.860 1.830 1.830 33,474 -0.03(-1.61%)
Mar 27, 2017 1.830 1.890 1.810 1.860 49,035 +0.01(+0.54%)
Mar 24, 2017 1.890 1.900 1.820 1.850 46,648 -0.03(-1.60%)
Mar 23, 2017 1.860 1.895 1.850 1.880 61,388 +0.01(+0.53%)
Mar 22, 2017 1.870 1.937 1.850 1.870 72,372 +0.02(+1.08%)
Mar 21, 2017 1.920 1.960 1.850 1.850 292,484 -0.10(-5.23%)
Mar 20, 2017 1.810 1.963 1.810 1.952 312,387 +0.14(+7.85%)
Mar 17, 2017 1.790 1.830 1.790 1.810 54,128 +0.02(+0.84%)
Mar 16, 2017 1.800 1.860 1.780 1.795 97,686 -0.04(-1.91%)
Mar 15, 2017 1.790 1.860 1.760 1.830 244,903 +0.07(+3.98%)
Mar 14, 2017 1.680 1.800 1.650 1.760 304,265 +0.12(+7.32%)
Mar 13, 2017 1.620 1.640 1.600 1.640 59,143 +0.02(+1.23%)
Mar 10, 2017 1.650 1.670 1.610 1.620 38,348 -0.06(-3.57%)
Mar 09, 2017 1.630 1.680 1.600 1.680 108,607 +0.04(+2.44%)
Mar 08, 2017 1.640 1.660 1.630 1.640 65,809 +0.00(+0.00%)
Mar 07, 2017 1.670 1.680 1.640 1.640 34,006 -0.04(-2.38%)
Mar 06, 2017 1.650 1.680 1.650 1.680 114,893 +0.01(+0.60%)
Mar 03, 2017 1.690 1.690 1.670 1.670 49,044 -0.03(-1.76%)
Mar 02, 2017 1.690 1.740 1.667 1.700 126,301 +0.03(+1.80%)
Mar 01, 2017 1.670 1.687 1.660 1.670 41,758 +0.00(+0.00%)
Feb 28, 2017 1.670 1.690 1.660 1.670 65,512 -0.02(-1.18%)
Feb 27, 2017 1.640 1.700 1.640 1.690 43,486 +0.04(+2.42%)
Feb 24, 2017 1.640 1.650 1.630 1.650 48,394 +0.00(+0.00%)
Feb 23, 2017 1.650 1.670 1.650 1.650 51,549 -0.01(-0.60%)
Feb 22, 2017 1.660 1.680 1.650 1.660 24,035 -0.02(-1.19%)
Feb 21, 2017 1.690 1.700 1.660 1.680 39,190 -0.01(-0.59%)
Feb 17, 2017 1.690 1.690 1.690 0 +0.03(+1.81%)
Feb 16, 2017 1.676 1.690 1.660 1.660 33,908 -0.02(-1.19%)
Feb 15, 2017 1.700 1.720 1.670 1.680 65,890 -0.02(-1.18%)
Feb 14, 2017 1.690 1.720 1.690 1.700 28,574 +0.00(+0.00%)
Feb 13, 2017 1.630 1.740 1.630 1.700 237,080 +0.06(+3.66%)
Feb 10, 2017 1.640 1.680 1.630 1.640 27,678 +0.00(+0.00%)
Feb 09, 2017 1.640 1.680 1.630 1.640 87,522 -0.01(-0.61%)
Feb 08, 2017 1.630 1.660 1.630 1.650 54,515 +0.00(+0.00%)
Feb 07, 2017 1.650 1.660 1.650 1.650 50,453 +0.00(+0.00%)
Feb 06, 2017 1.680 1.680 1.650 1.650 124,073 -0.01(-0.60%)
Feb 03, 2017 1.660 1.680 1.650 1.660 45,584 -0.01(-0.60%)
Feb 02, 2017 1.660 1.680 1.650 1.670 60,454 -0.01(-0.60%)
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.