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, 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%)
Jun 01, 2017 2.098 2.118 2.051 2.098 192,599 +0.00(+0.00%)
May 31, 2017 2.032 2.118 2.025 2.098 107,686 +0.06(+2.80%)
May 30, 2017 2.022 2.070 2.022 2.041 79,566 -0.01(-0.47%)
May 26, 2017 2.079 2.098 2.013 2.051 76,849 -0.03(-1.38%)
May 25, 2017 2.070 2.146 2.060 2.079 71,578 -0.04(-1.80%)
May 24, 2017 2.127 2.156 2.079 2.118 67,067 +0.00(+0.00%)
May 23, 2017 2.118 2.137 2.098 2.118 85,999 +0.02(+0.91%)
May 22, 2017 2.070 2.137 2.051 2.098 96,978 +0.02(+0.92%)
May 19, 2017 2.013 2.089 2.013 2.079 146,152 +0.08(+3.81%)
May 18, 2017 1.955 2.060 1.927 2.003 108,078 +0.03(+1.45%)
May 17, 2017 1.984 2.032 1.917 1.974 240,404 -0.03(-1.43%)
May 16, 2017 2.041 2.098 1.994 2.003 407,061 -0.04(-1.87%)
May 15, 2017 2.137 2.151 2.013 2.041 199,071 -0.10(-4.46%)
May 12, 2017 2.137 2.203 2.108 2.137 163,178 +0.00(+0.00%)
May 11, 2017 2.137 2.146 2.089 2.137 121,305 -0.02(-0.88%)
May 10, 2017 2.156 2.270 2.099 2.156 131,764 -0.02(-0.88%)
May 09, 2017 2.051 2.184 2.013 2.175 236,159 +0.11(+5.56%)
May 08, 2017 2.051 2.089 2.025 2.060 192,099 -0.02(-0.92%)
May 05, 2017 2.118 2.118 1.927 2.079 368,553 -0.03(-1.36%)
May 04, 2017 2.270 2.287 2.041 2.108 322,357 -0.15(-6.75%)
May 03, 2017 2.346 2.375 2.251 2.261 149,114 -0.07(-2.87%)
May 02, 2017 2.242 2.337 2.222 2.327 126,111 +0.07(+2.95%)
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.