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 (%)
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%)
Feb 01, 2017 1.680 1.690 1.656 1.680 49,886 +0.01(+0.60%)
Jan 31, 2017 1.650 1.670 1.650 1.670 56,231 +0.02(+1.21%)
Jan 30, 2017 1.660 1.680 1.650 1.650 39,795 -0.02(-1.20%)
Jan 27, 2017 1.660 1.700 1.650 1.670 40,509 +0.00(+0.00%)
Jan 26, 2017 1.660 1.700 1.660 1.670 36,446 +0.01(+0.60%)
Jan 25, 2017 1.680 1.700 1.660 1.660 88,911 -0.02(-1.19%)
Jan 24, 2017 1.660 1.680 1.650 1.680 29,343 +0.01(+0.60%)
Jan 23, 2017 1.650 1.680 1.650 1.670 54,912 +0.01(+0.60%)
Jan 20, 2017 1.660 1.670 1.660 1.660 29,057 +0.00(+0.00%)
Jan 19, 2017 1.660 1.680 1.660 1.660 33,094 +0.00(+0.07%)
Jan 18, 2017 1.670 1.680 1.650 1.659 26,529 +0.01(+0.54%)
Jan 17, 2017 1.680 1.700 1.650 1.650 65,013 -0.01(-0.60%)
Jan 13, 2017 1.660 1.660 1.660 0 -0.02(-1.19%)
Jan 12, 2017 1.720 1.730 1.660 1.680 71,464 -0.05(-2.61%)
Jan 11, 2017 1.720 1.750 1.710 1.725 88,655 +0.02(+0.88%)
Jan 10, 2017 1.710 1.720 1.710 1.710 73,109 +0.01(+0.59%)
Jan 09, 2017 1.690 1.720 1.680 1.700 95,986 +0.01(+0.59%)
Jan 06, 2017 1.650 1.690 1.650 1.690 92,733 +0.04(+2.42%)
Jan 05, 2017 1.650 1.670 1.648 1.650 46,202 +0.00(+0.00%)
Jan 04, 2017 1.630 1.670 1.610 1.650 117,804 +0.01(+0.61%)
Jan 03, 2017 1.620 1.650 1.620 1.640 42,899 +0.00(+0.00%)
Dec 30, 2016 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 29, 2016 1.620 1.660 1.620 1.650 100,923 +0.00(+0.00%)
Dec 28, 2016 1.630 1.660 1.600 1.650 197,116 +0.03(+1.85%)
Dec 27, 2016 1.610 1.660 1.590 1.620 160,798 -0.02(-1.22%)
Dec 23, 2016 1.640 1.640 1.640 0 +0.03(+1.86%)
Dec 22, 2016 1.620 1.640 1.600 1.610 26,236 -0.03(-1.82%)
Dec 21, 2016 1.620 1.660 1.600 1.640 103,324 +0.01(+0.61%)
Dec 20, 2016 1.590 1.655 1.570 1.630 136,810 +0.03(+1.87%)
Dec 19, 2016 1.610 1.630 1.581 1.600 80,395 +0.00(+0.00%)
Dec 16, 2016 1.610 1.630 1.580 1.600 76,777 -0.01(-0.62%)
Dec 15, 2016 1.590 1.610 1.550 1.610 66,335 +0.00(+0.00%)
Dec 14, 2016 1.600 1.630 1.580 1.610 78,918 -0.02(-1.23%)
Dec 13, 2016 1.600 1.649 1.600 1.630 109,973 +0.02(+1.24%)
Dec 12, 2016 1.620 1.620 1.600 1.610 52,258 +0.00(+0.00%)
Dec 09, 2016 1.570 1.610 1.550 1.610 228,632 +0.03(+1.90%)
Dec 08, 2016 1.540 1.600 1.540 1.580 151,126 +0.03(+1.94%)
Dec 07, 2016 1.550 1.600 1.530 1.550 167,400 +0.00(+0.00%)
Dec 06, 2016 1.500 1.600 1.500 1.550 181,399 +0.04(+2.65%)
Dec 05, 2016 1.570 1.580 1.500 1.510 131,194 -0.06(-3.82%)
Dec 02, 2016 1.540 1.570 1.540 1.570 77,539 +0.02(+1.29%)
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.