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 (%)
Aug 31, 2017 2.079 2.156 2.079 2.098 127,591 +0.01(+0.46%)
Aug 30, 2017 2.070 2.118 2.060 2.089 101,339 +0.01(+0.46%)
Aug 29, 2017 2.079 2.108 2.070 2.079 133,195 -0.02(-0.91%)
Aug 28, 2017 2.098 2.127 2.098 2.098 74,276 +0.00(+0.00%)
Aug 25, 2017 2.137 2.079 2.098 39,095 -0.01(-0.45%)
Aug 24, 2017 2.051 2.127 2.051 2.108 187,104 +0.06(+2.79%)
Aug 23, 2017 2.070 2.079 2.022 2.051 97,732 -0.01(-0.46%)
Aug 22, 2017 1.994 2.090 1.984 2.060 900,976 +0.07(+3.35%)
Aug 21, 2017 1.965 2.013 1.965 1.994 371,259 -0.01(-0.48%)
Aug 18, 2017 1.974 2.013 1.965 2.003 115,733 -0.01(-0.47%)
Aug 17, 2017 1.974 2.041 1.927 2.013 290,841 +0.01(+0.48%)
Aug 16, 2017 2.070 2.098 1.994 2.003 364,593 -0.08(-3.67%)
Aug 15, 2017 2.070 2.098 2.070 2.079 57,765 -0.01(-0.46%)
Aug 14, 2017 2.070 2.127 2.070 2.089 97,410 +0.00(+0.00%)
Aug 11, 2017 2.098 2.137 2.079 2.089 98,536 -0.03(-1.35%)
Aug 10, 2017 2.127 2.146 2.108 2.118 107,606 -0.02(-0.89%)
Aug 09, 2017 2.118 2.165 2.118 2.137 78,805 -0.01(-0.44%)
Aug 08, 2017 2.156 2.194 2.146 2.146 56,402 -0.03(-1.32%)
Aug 07, 2017 2.270 2.270 2.156 2.175 229,263 -0.08(-3.39%)
Aug 04, 2017 2.251 2.321 2.194 2.251 144,022 +0.01(+0.43%)
Aug 03, 2017 2.251 2.290 2.146 2.242 178,499 +0.02(+0.86%)
Aug 02, 2017 2.289 2.289 2.197 2.222 95,696 -0.05(-2.10%)
Aug 01, 2017 2.175 2.280 2.118 2.270 93,341 +0.12(+5.78%)
Jul 31, 2017 2.146 2.175 2.118 2.146 35,727 -0.02(-0.88%)
Jul 28, 2017 2.127 2.213 2.118 2.165 75,028 +0.01(+0.44%)
Jul 27, 2017 2.137 2.203 2.125 2.156 51,252 +0.03(+1.35%)
Jul 26, 2017 2.242 2.270 2.118 2.127 115,912 -0.12(-5.51%)
Jul 25, 2017 2.280 2.280 2.251 2.251 83,852 -0.01(-0.42%)
Jul 24, 2017 2.280 2.289 2.242 2.261 91,196 -0.03(-1.25%)
Jul 21, 2017 2.251 2.299 2.232 2.289 262,948 +0.03(+1.27%)
Jul 20, 2017 2.337 2.356 2.251 2.261 106,015 -0.05(-2.07%)
Jul 19, 2017 2.242 2.366 2.242 2.308 604,160 +0.12(+5.68%)
Jul 18, 2017 2.089 2.219 2.060 2.184 348,520 +0.10(+4.57%)
Jul 17, 2017 2.089 2.098 2.051 2.089 63,154 +0.02(+0.92%)
Jul 14, 2017 2.032 2.089 2.032 2.070 50,662 +0.04(+1.88%)
Jul 13, 2017 2.022 2.060 2.003 2.032 154,673 +0.02(+0.95%)
Jul 12, 2017 2.013 2.041 2.003 2.013 35,606 +0.00(+0.00%)
Jul 11, 2017 2.051 2.057 2.003 2.013 72,606 -0.05(-2.31%)
Jul 10, 2017 2.041 2.089 2.013 2.060 47,152 +0.02(+0.93%)
Jul 07, 2017 2.070 2.085 2.032 2.041 24,725 -0.01(-0.47%)
Jul 06, 2017 2.060 2.079 2.051 2.051 29,911 -0.02(-0.92%)
Jul 05, 2017 2.089 2.098 2.051 2.070 65,601 -0.01(-0.46%)
Jul 03, 2017 2.098 2.098 2.079 2.079 9,618 -0.02(-0.91%)
Jun 30, 2017 2.070 2.098 2.060 2.098 48,454 +0.04(+1.85%)
Jun 29, 2017 2.070 2.098 2.041 2.060 75,704 +0.01(+0.47%)
Jun 28, 2017 2.022 2.098 2.013 2.051 70,375 +0.03(+1.42%)
Jun 27, 2017 2.051 2.051 2.003 2.022 42,472 -0.03(-1.40%)
Jun 26, 2017 2.003 2.060 2.003 2.051 76,927 +0.05(+2.38%)
Jun 23, 2017 1.994 2.041 1.955 2.003 193,215 -0.04(-1.87%)
Jun 22, 2017 2.079 2.079 2.041 2.041 49,136 -0.05(-2.28%)
Jun 21, 2017 2.098 2.137 2.060 2.089 87,872 -0.01(-0.45%)
Jun 20, 2017 2.089 2.098 2.070 2.098 45,941 +0.02(+0.92%)
Jun 19, 2017 2.070 2.089 2.070 2.079 20,266 +0.03(+1.40%)
Jun 16, 2017 2.079 2.098 2.051 2.051 49,466 -0.02(-0.92%)
Jun 15, 2017 2.051 2.089 2.051 2.070 23,587 +0.00(+0.00%)
Jun 14, 2017 2.060 2.098 2.051 2.070 38,912 +0.02(+0.93%)
Jun 13, 2017 2.051 2.098 2.051 2.051 39,672 -0.01(-0.46%)
Jun 12, 2017 2.060 2.079 2.051 2.060 89,546 -0.05(-2.26%)
Jun 09, 2017 2.089 2.137 2.079 2.108 62,391 +0.01(+0.45%)
Jun 08, 2017 2.098 2.146 2.070 2.098 166,141 +0.03(+1.38%)
Jun 07, 2017 2.079 2.127 2.051 2.070 58,612 -0.02(-0.91%)
Jun 06, 2017 2.146 2.165 2.051 2.089 79,867 -0.09(-3.95%)
Jun 05, 2017 2.203 2.280 2.156 2.175 120,983 +0.00(+0.00%)
Jun 02, 2017 2.108 2.213 2.108 2.175 232,402 +0.08(+3.64%)
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.