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 30, 2019 1.641 1.650 1.593 1.631 659,645 +0.00(+0.00%)
Aug 29, 2019 1.650 1.688 1.612 1.631 131,136 -0.02(-1.16%)
Aug 28, 2019 1.669 1.707 1.650 1.650 82,297 -0.03(-1.70%)
Aug 27, 2019 1.726 1.793 1.669 1.679 86,993 -0.05(-2.76%)
Aug 26, 2019 1.698 1.803 1.688 1.726 70,492 +0.02(+1.12%)
Aug 23, 2019 1.746 1.774 1.698 1.707 59,653 -0.05(-2.72%)
Aug 22, 2019 1.698 1.784 1.698 1.755 49,809 +0.05(+2.79%)
Aug 21, 2019 1.679 1.736 1.679 1.707 47,886 +0.03(+1.70%)
Aug 20, 2019 1.650 1.726 1.650 1.679 67,480 +0.01(+0.57%)
Aug 19, 2019 1.660 1.707 1.650 1.669 109,722 +0.01(+0.57%)
Aug 16, 2019 1.669 1.698 1.641 1.660 44,556 -0.02(-1.14%)
Aug 15, 2019 1.612 1.679 1.602 1.679 112,332 +0.08(+4.76%)
Aug 14, 2019 1.622 1.641 1.602 1.602 109,158 -0.05(-2.97%)
Aug 13, 2019 1.669 1.707 1.631 1.651 68,295 -0.03(-1.62%)
Aug 12, 2019 1.698 1.774 1.660 1.679 81,328 -0.03(-1.68%)
Aug 09, 2019 1.707 1.765 1.669 1.707 744,250 +0.00(+0.00%)
Aug 08, 2019 1.746 1.841 1.631 1.707 160,182 -0.10(-5.79%)
Aug 07, 2019 1.765 1.841 1.719 1.812 76,556 +0.06(+3.26%)
Aug 06, 2019 1.717 1.765 1.707 1.755 262,496 +0.06(+3.37%)
Aug 05, 2019 1.765 1.812 1.698 1.698 74,147 -0.07(-3.78%)
Aug 02, 2019 1.765 1.812 1.765 1.765 34,072 +0.00(+0.00%)
Aug 01, 2019 1.784 1.860 1.726 1.765 99,568 +0.00(+0.00%)
Jul 31, 2019 1.784 1.860 1.765 1.765 71,463 +0.00(+0.00%)
Jul 30, 2019 1.755 1.850 1.755 1.765 80,040 -0.02(-1.07%)
Jul 29, 2019 1.889 1.889 1.784 1.784 99,610 -0.07(-3.61%)
Jul 26, 2019 1.841 1.879 1.822 1.850 68,669 +0.00(+0.00%)
Jul 25, 2019 1.812 1.860 1.812 1.850 82,031 +0.02(+1.04%)
Jul 24, 2019 1.793 1.850 1.793 1.831 62,367 +0.03(+1.59%)
Jul 23, 2019 1.812 1.831 1.784 1.803 51,439 -0.02(-1.05%)
Jul 22, 2019 1.812 1.850 1.784 1.822 134,113 +0.04(+2.14%)
Jul 19, 2019 1.697 1.793 1.697 1.784 57,451 +0.05(+2.75%)
Jul 18, 2019 1.717 1.746 1.679 1.736 53,761 +0.02(+1.11%)
Jul 17, 2019 1.726 1.784 1.717 1.717 74,160 -0.03(-1.64%)
Jul 16, 2019 1.736 1.765 1.717 1.746 54,433 +0.01(+0.55%)
Jul 15, 2019 1.688 1.736 1.688 1.736 49,817 +0.04(+2.25%)
Jul 12, 2019 1.717 1.726 1.698 1.698 84,709 -0.02(-1.11%)
Jul 11, 2019 1.669 1.726 1.660 1.717 83,182 +0.07(+4.05%)
Jul 10, 2019 1.641 1.697 1.622 1.650 88,072 +0.01(+0.58%)
Jul 09, 2019 1.669 1.698 1.631 1.641 62,711 -0.01(-0.58%)
Jul 08, 2019 1.622 1.669 1.622 1.650 74,833 +0.04(+2.37%)
Jul 05, 2019 1.612 1.688 1.612 1.612 63,217 +0.01(+0.60%)
Jul 03, 2019 1.612 1.631 1.602 1.602 36,903 +0.00(+0.00%)
Jul 02, 2019 1.602 1.650 1.602 1.602 62,506 -0.01(-0.59%)
Jul 01, 2019 1.641 1.641 1.612 1.612 143,267 -0.02(-1.17%)
Jun 28, 2019 1.669 1.669 1.622 1.631 76,532 -0.03(-1.72%)
Jun 27, 2019 1.622 1.674 1.622 1.660 146,720 +0.06(+3.57%)
Jun 26, 2019 1.602 1.660 1.602 1.602 54,019 +0.00(+0.00%)
Jun 25, 2019 1.612 1.642 1.602 1.602 46,635 -0.01(-0.59%)
Jun 24, 2019 1.622 1.661 1.602 1.612 61,596 -0.01(-0.59%)
Jun 21, 2019 1.707 1.717 1.622 1.622 86,806 +0.02(+1.19%)
Jun 20, 2019 1.602 1.641 1.602 1.602 67,611 +0.00(+0.00%)
Jun 19, 2019 1.622 1.660 1.602 1.602 31,193 -0.02(-1.18%)
Jun 18, 2019 1.660 1.717 1.602 1.622 75,034 -0.04(-2.58%)
Jun 17, 2019 1.717 1.717 1.650 1.664 153,173 -0.03(-1.97%)
Jun 14, 2019 1.545 1.707 1.545 1.698 151,072 +0.13(+8.54%)
Jun 13, 2019 1.583 1.594 1.555 1.564 29,892 -0.01(-0.61%)
Jun 12, 2019 1.602 1.612 1.536 1.574 246,319 -0.04(-2.37%)
Jun 11, 2019 1.612 1.612 1.602 1.612 44,180 +0.01(+0.60%)
Jun 10, 2019 1.602 1.612 1.602 1.602 58,696 +0.00(+0.00%)
Jun 07, 2019 1.602 1.612 1.602 1.602 17,088 +0.00(+0.00%)
Jun 06, 2019 1.612 1.612 1.602 1.602 35,122 -0.00(-0.30%)
Jun 05, 2019 1.602 1.612 1.602 1.607 9,410 +0.00(+0.30%)
Jun 04, 2019 1.622 1.622 1.602 1.602 13,370 -0.02(-1.18%)
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.