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 (%)
Sep 28, 2018 1.620 1.670 1.610 1.640 47,600 +0.00(+0.31%)
Sep 27, 2018 1.610 1.640 1.610 1.635 54,279 +0.02(+1.55%)
Sep 26, 2018 1.680 1.680 1.600 1.610 102,795 -0.07(-4.17%)
Sep 25, 2018 1.660 1.700 1.660 1.680 30,463 +0.03(+1.82%)
Sep 24, 2018 1.670 1.690 1.630 1.650 54,369 -0.03(-1.79%)
Sep 21, 2018 1.700 1.760 1.600 1.680 285,500 +0.00(+0.00%)
Sep 20, 2018 1.650 1.700 1.650 1.680 56,333 +0.03(+1.82%)
Sep 19, 2018 1.670 1.673 1.640 1.650 76,148 -0.01(-0.60%)
Sep 18, 2018 1.690 1.700 1.650 1.660 51,876 -0.04(-2.35%)
Sep 17, 2018 1.620 1.720 1.620 1.700 67,485 +0.07(+4.29%)
Sep 14, 2018 1.710 1.750 1.620 1.630 180,500 -0.08(-4.68%)
Sep 13, 2018 1.740 1.820 1.710 1.710 81,418 -0.03(-1.72%)
Sep 12, 2018 1.780 1.780 1.715 1.740 98,363 -0.04(-2.25%)
Sep 11, 2018 1.830 1.850 1.760 1.780 139,287 -0.05(-2.73%)
Sep 10, 2018 1.870 1.940 1.830 1.830 59,532 -0.04(-2.14%)
Sep 07, 2018 1.940 1.940 1.850 1.870 69,600 -0.07(-3.61%)
Sep 06, 2018 1.970 1.970 1.920 1.940 46,888 -0.04(-2.02%)
Sep 05, 2018 2.000 2.000 1.962 1.980 57,785 -0.02(-1.00%)
Sep 04, 2018 1.970 2.000 1.950 2.000 79,394 +0.03(+1.52%)
Aug 31, 2018 1.970 1.970 1.970 0 +0.03(+1.55%)
Aug 30, 2018 1.910 1.980 1.900 1.940 72,536 +0.01(+0.52%)
Aug 29, 2018 1.910 1.990 1.900 1.930 113,984 +0.01(+0.52%)
Aug 28, 2018 1.990 2.000 1.920 1.920 104,073 -0.05(-2.54%)
Aug 27, 2018 1.980 2.000 1.950 1.970 132,534 +0.02(+1.03%)
Aug 24, 2018 1.820 1.980 1.820 1.950 193,100 +0.15(+8.33%)
Aug 23, 2018 1.740 1.850 1.730 1.800 535,855 +0.08(+4.65%)
Aug 22, 2018 1.640 1.730 1.612 1.720 148,565 +0.10(+6.17%)
Aug 21, 2018 1.620 1.640 1.610 1.620 43,003 +0.00(+0.06%)
Aug 20, 2018 1.620 1.670 1.600 1.619 71,336 -0.01(-0.67%)
Aug 17, 2018 1.660 1.680 1.630 1.630 89,500 -0.03(-1.81%)
Aug 16, 2018 1.620 1.700 1.620 1.660 62,441 +0.04(+2.47%)
Aug 15, 2018 1.710 1.713 1.620 1.620 111,336 -0.11(-6.36%)
Aug 14, 2018 1.720 1.740 1.700 1.730 72,800 +0.01(+0.58%)
Aug 13, 2018 1.740 1.750 1.710 1.720 26,275 -0.03(-1.71%)
Aug 10, 2018 1.730 1.760 1.720 1.750 88,900 +0.00(+0.00%)
Aug 09, 2018 1.770 1.834 1.700 1.750 141,327 -0.03(-1.69%)
Aug 08, 2018 1.870 1.920 1.750 1.780 184,807 -0.09(-4.81%)
Aug 07, 2018 1.750 2.040 1.740 1.870 606,832 +0.16(+9.36%)
Aug 06, 2018 1.620 1.730 1.620 1.710 89,419 +0.04(+2.40%)
Aug 03, 2018 1.640 1.700 1.640 1.670 47,600 +0.03(+1.83%)
Aug 02, 2018 1.660 1.689 1.630 1.640 35,048 -0.03(-1.80%)
Aug 01, 2018 1.620 1.680 1.615 1.670 53,325 +0.06(+3.73%)
Jul 31, 2018 1.570 1.620 1.560 1.610 112,083 +0.03(+1.90%)
Jul 30, 2018 1.570 1.620 1.570 1.580 57,184 +0.01(+0.64%)
Jul 27, 2018 1.580 1.610 1.570 1.570 63,200 -0.01(-0.63%)
Jul 26, 2018 1.610 1.610 1.570 1.580 120,002 -0.03(-1.86%)
Jul 25, 2018 1.630 1.630 1.590 1.610 87,961 -0.02(-1.23%)
Jul 24, 2018 1.660 1.660 1.630 1.630 72,305 -0.04(-2.40%)
Jul 23, 2018 1.680 1.680 1.651 1.670 29,840 -0.01(-0.60%)
Jul 20, 2018 1.660 1.700 1.650 1.680 82,326 +0.01(+0.60%)
Jul 19, 2018 1.700 1.700 1.650 1.670 36,572 -0.03(-1.76%)
Jul 18, 2018 1.680 1.740 1.680 1.700 116,337 +0.04(+2.41%)
Jul 17, 2018 1.670 1.690 1.660 1.660 15,712 -0.02(-1.19%)
Jul 16, 2018 1.680 1.690 1.640 1.680 85,397 +0.00(+0.00%)
Jul 13, 2018 1.690 1.699 1.680 1.680 37,257 -0.02(-1.18%)
Jul 12, 2018 1.690 1.730 1.680 1.700 25,368 +0.00(+0.00%)
Jul 11, 2018 1.780 1.796 1.680 1.700 37,701 -0.07(-3.95%)
Jul 10, 2018 1.770 1.850 1.770 1.770 36,227 +0.00(+0.00%)
Jul 09, 2018 1.720 1.820 1.720 1.770 152,608 +0.04(+2.31%)
Jul 06, 2018 1.690 1.750 1.651 1.730 56,970 +0.05(+2.98%)
Jul 05, 2018 1.750 1.760 1.680 1.680 65,206 -0.06(-3.45%)
Jul 03, 2018 1.740 1.740 1.740 0 +0.00(+0.00%)
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.