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 (%)
Jul 31, 2020 2.350 2.350 2.260 2.280 300,200 -0.04(-1.72%)
Jul 30, 2020 2.230 2.370 2.210 2.320 289,705 +0.05(+2.20%)
Jul 29, 2020 2.280 2.305 2.240 2.270 213,367 +0.00(+0.00%)
Jul 28, 2020 2.310 2.320 2.240 2.270 180,207 -0.06(-2.58%)
Jul 27, 2020 2.310 2.380 2.270 2.330 176,374 +0.00(+0.00%)
Jul 24, 2020 2.280 2.345 2.260 2.330 271,100 -0.01(-0.43%)
Jul 23, 2020 2.410 2.420 2.310 2.340 247,237 -0.08(-3.31%)
Jul 22, 2020 2.460 2.460 2.400 2.420 238,253 -0.06(-2.42%)
Jul 21, 2020 2.460 2.548 2.460 2.480 214,305 +0.01(+0.40%)
Jul 20, 2020 2.520 2.540 2.440 2.470 216,655 -0.06(-2.37%)
Jul 17, 2020 2.570 2.580 2.510 2.530 211,200 -0.04(-1.56%)
Jul 16, 2020 2.670 2.690 2.530 2.570 257,820 -0.12(-4.46%)
Jul 15, 2020 2.630 2.700 2.590 2.690 1,295,089 +0.09(+3.46%)
Jul 14, 2020 2.550 2.650 2.510 2.600 247,171 +0.08(+3.17%)
Jul 13, 2020 2.610 2.635 2.510 2.520 207,458 -0.09(-3.45%)
Jul 10, 2020 2.630 2.650 2.560 2.610 165,300 -0.02(-0.76%)
Jul 09, 2020 2.660 2.680 2.520 2.630 985,307 -0.06(-2.23%)
Jul 08, 2020 2.670 2.700 2.610 2.690 463,001 +0.04(+1.51%)
Jul 07, 2020 2.680 2.700 2.650 2.650 459,014 -0.05(-1.85%)
Jul 06, 2020 2.770 2.770 2.620 2.700 658,123 +0.00(+0.00%)
Jul 02, 2020 2.720 2.800 2.690 2.700 318,400 +0.01(+0.37%)
Jul 01, 2020 2.800 2.860 2.670 2.690 329,053 -0.10(-3.58%)
Jun 30, 2020 2.670 2.800 2.630 2.790 337,617 +0.18(+6.90%)
Jun 29, 2020 2.530 2.620 2.510 2.610 321,484 +0.10(+3.98%)
Jun 26, 2020 2.650 2.690 2.375 2.510 5,581,400 -0.16(-5.99%)
Jun 25, 2020 2.700 2.780 2.632 2.670 788,399 -0.01(-0.37%)
Jun 24, 2020 2.540 2.700 2.530 2.680 588,870 +0.15(+5.72%)
Jun 23, 2020 2.610 2.660 2.530 2.535 463,561 -0.05(-2.12%)
Jun 22, 2020 2.570 2.630 2.550 2.590 301,555 +0.02(+0.78%)
Jun 19, 2020 2.620 2.635 2.550 2.570 227,200 -0.01(-0.39%)
Jun 18, 2020 2.640 2.680 2.570 2.580 176,059 -0.03(-1.15%)
Jun 17, 2020 2.510 2.690 2.510 2.610 215,066 +0.10(+3.98%)
Jun 16, 2020 2.690 2.700 2.510 2.510 267,730 -0.13(-4.92%)
Jun 15, 2020 2.600 2.700 2.580 2.640 285,320 +0.03(+1.15%)
Jun 12, 2020 2.460 2.640 2.460 2.610 731,500 +0.18(+7.41%)
Jun 11, 2020 2.610 2.620 2.380 2.430 289,918 -0.19(-7.25%)
Jun 10, 2020 2.640 2.660 2.620 2.620 184,026 -0.02(-0.76%)
Jun 09, 2020 2.730 2.740 2.630 2.640 181,778 -0.10(-3.65%)
Jun 08, 2020 2.690 2.780 2.660 2.740 458,521 +0.08(+3.01%)
Jun 05, 2020 2.670 2.730 2.640 2.660 358,900 +0.02(+0.76%)
Jun 04, 2020 2.700 2.730 2.610 2.640 751,215 -0.05(-1.86%)
Jun 03, 2020 2.690 2.740 2.670 2.690 190,545 +0.02(+0.75%)
Jun 02, 2020 2.610 2.690 2.580 2.670 189,899 +0.08(+3.09%)
Jun 01, 2020 2.590 2.650 2.580 2.590 177,904 -0.02(-0.77%)
May 29, 2020 2.590 2.660 2.579 2.610 170,700 +0.03(+1.16%)
May 28, 2020 2.580 2.655 2.550 2.580 178,720 +0.00(+0.00%)
May 27, 2020 2.680 2.680 2.550 2.580 244,886 -0.04(-1.53%)
May 26, 2020 2.750 2.750 2.600 2.620 425,807 +0.04(+1.75%)
May 22, 2020 2.400 2.640 2.400 2.575 418,400 +0.19(+7.74%)
May 21, 2020 2.250 2.430 2.240 2.390 1,719,326 +0.14(+6.22%)
May 20, 2020 2.240 2.300 2.200 2.250 120,560 +0.01(+0.45%)
May 19, 2020 2.230 2.300 2.200 2.240 138,755 +0.00(+0.00%)
May 18, 2020 2.310 2.320 2.230 2.240 186,474 -0.05(-2.18%)
May 15, 2020 2.250 2.320 2.220 2.290 101,800 +0.02(+0.88%)
May 14, 2020 2.220 2.360 2.200 2.270 143,431 +0.00(+0.00%)
May 13, 2020 2.450 2.450 2.260 2.270 216,156 -0.21(-8.47%)
May 12, 2020 2.290 2.500 2.270 2.480 294,432 +0.18(+7.83%)
May 11, 2020 2.220 2.430 2.220 2.300 431,106 +0.05(+2.22%)
May 08, 2020 2.110 2.290 2.100 2.250 443,600 +0.16(+7.66%)
May 07, 2020 2.150 2.150 1.990 2.090 345,408 +0.06(+2.96%)
May 06, 2020 2.060 2.060 2.010 2.030 96,819 -0.02(-0.98%)
May 05, 2020 2.030 2.100 2.020 2.050 135,948 +0.05(+2.50%)
May 04, 2020 1.970 2.030 1.940 2.000 105,675 +0.02(+1.01%)
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.