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, 2015 2.060 2.089 2.032 2.060 53,976 +0.01(+0.47%)
Jul 30, 2015 2.032 2.079 2.003 2.051 89,792 -0.01(-0.46%)
Jul 29, 2015 1.908 2.089 1.908 2.060 201,443 +0.15(+8.00%)
Jul 28, 2015 1.917 1.955 1.898 1.908 128,597 -0.01(-0.50%)
Jul 27, 2015 1.879 1.936 1.803 1.917 148,379 +0.01(+0.50%)
Jul 24, 2015 1.936 1.946 1.889 1.908 131,783 -0.03(-1.48%)
Jul 23, 2015 2.051 2.089 1.927 1.936 184,812 -0.12(-6.02%)
Jul 22, 2015 2.146 2.146 2.022 2.060 141,617 -0.09(-4.00%)
Jul 21, 2015 2.118 2.175 2.089 2.146 94,381 +0.00(+0.00%)
Jul 20, 2015 2.184 2.184 2.070 2.146 997,667 -0.04(-1.75%)
Jul 17, 2015 2.137 2.194 2.089 2.184 77,640 +0.06(+2.69%)
Jul 16, 2015 2.156 2.203 2.127 2.127 79,904 -0.01(-0.45%)
Jul 15, 2015 2.041 2.194 2.041 2.137 411,474 +0.04(+1.82%)
Jul 14, 2015 2.041 2.108 2.041 2.098 96,920 +0.04(+1.85%)
Jul 13, 2015 2.089 2.089 2.032 2.060 420,608 +0.00(+0.00%)
Jul 10, 2015 2.070 2.127 2.032 2.060 335,131 +0.01(+0.47%)
Jul 09, 2015 2.022 2.122 2.022 2.051 276,461 +0.05(+2.38%)
Jul 08, 2015 2.032 2.075 2.003 2.003 197,524 -0.07(-3.23%)
Jul 07, 2015 2.098 2.137 2.060 2.070 106,707 -0.07(-3.13%)
Jul 06, 2015 2.165 2.165 2.060 2.137 229,218 -0.06(-2.61%)
Jul 02, 2015 2.251 2.194 2.194 2.194 230,854 -0.07(-2.95%)
Jul 01, 2015 2.280 2.299 2.261 2.261 135,750 -0.03(-1.25%)
Jun 30, 2015 2.299 2.308 2.242 2.289 164,425 +0.02(+0.84%)
Jun 29, 2015 2.280 2.375 2.242 2.270 286,751 -0.02(-0.83%)
Jun 26, 2015 2.385 2.394 2.289 2.289 146,624 -0.10(-4.38%)
Jun 25, 2015 2.337 2.404 2.337 2.394 135,396 +0.04(+1.62%)
Jun 24, 2015 2.432 2.451 2.327 2.356 167,918 -0.07(-2.76%)
Jun 23, 2015 2.385 2.442 2.385 2.423 215,326 +0.04(+1.60%)
Jun 22, 2015 2.356 2.413 2.346 2.385 316,631 +0.01(+0.40%)
Jun 19, 2015 2.404 2.461 2.375 2.375 532,984 -0.01(-0.40%)
Jun 18, 2015 2.280 2.404 2.280 2.385 813,505 +0.10(+4.17%)
Jun 17, 2015 2.299 2.299 2.280 2.289 225,407 +0.00(+0.00%)
Jun 16, 2015 2.270 2.299 2.261 2.289 247,148 +0.01(+0.42%)
Jun 15, 2015 2.280 2.289 2.270 2.280 206,460 -0.01(-0.42%)
Jun 12, 2015 2.261 2.299 2.242 2.289 217,289 +0.00(+0.00%)
Jun 11, 2015 2.289 2.308 2.270 2.289 775,526 +0.00(+0.00%)
Jun 10, 2015 2.270 2.308 2.261 2.289 553,270 +0.02(+0.84%)
Jun 09, 2015 2.308 2.308 2.261 2.270 292,295 -0.04(-1.65%)
Jun 08, 2015 2.280 2.308 2.261 2.308 293,808 +0.00(+0.00%)
Jun 05, 2015 2.299 2.299 2.270 2.308 205,589 +0.02(+0.83%)
Jun 04, 2015 2.289 2.327 2.261 2.289 455,618 -0.02(-0.83%)
Jun 03, 2015 2.299 2.308 2.256 2.308 387,453 +0.01(+0.42%)
Jun 02, 2015 2.299 2.308 2.265 2.299 329,996 -0.01(-0.41%)
Jun 01, 2015 2.280 2.308 2.194 2.308 390,698 +0.00(+0.00%)
May 29, 2015 2.318 2.327 2.213 2.308 372,498 -0.01(-0.41%)
May 28, 2015 2.308 2.318 2.261 2.318 277,337 +0.01(+0.41%)
May 27, 2015 2.318 2.318 2.261 2.308 314,846 +0.00(+0.00%)
May 26, 2015 2.308 2.318 2.270 2.308 227,483 +0.00(+0.00%)
May 22, 2015 2.280 2.308 2.308 2.308 321,225 +0.01(+0.42%)
May 21, 2015 2.308 2.327 2.251 2.299 306,610 +0.01(+0.42%)
May 20, 2015 2.327 2.327 2.270 2.289 243,444 -0.04(-1.64%)
May 19, 2015 2.280 2.337 2.261 2.327 320,320 +0.04(+1.67%)
May 18, 2015 2.280 2.308 2.261 2.289 391,637 +0.01(+0.42%)
May 15, 2015 2.261 2.308 2.261 2.280 267,795 +0.03(+1.27%)
May 14, 2015 2.289 2.289 2.213 2.251 424,591 -0.03(-1.25%)
May 13, 2015 2.270 2.299 2.251 2.280 214,128 -0.01(-0.42%)
May 12, 2015 2.289 2.318 2.232 2.289 340,180 +0.00(+0.00%)
May 11, 2015 2.346 2.366 2.280 2.289 1,001,403 +0.03(+1.27%)
May 08, 2015 2.242 2.308 2.098 2.261 1,007,952 +0.12(+5.80%)
May 07, 2015 2.242 2.270 2.032 2.137 329,149 -0.02(-0.88%)
May 06, 2015 2.156 2.184 2.098 2.156 240,025 -0.02(-0.88%)
May 05, 2015 2.222 2.222 2.108 2.175 311,525 -0.03(-1.30%)
May 04, 2015 2.146 2.242 2.146 2.203 329,879 +0.01(+0.43%)
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.