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 1.545 1.593 1.536 1.564 49,903 +0.00(+0.31%)
Sep 27, 2018 1.536 1.564 1.536 1.560 56,905 +0.02(+1.55%)
Sep 26, 2018 1.602 1.602 1.526 1.536 107,768 -0.07(-4.17%)
Sep 25, 2018 1.583 1.622 1.583 1.602 31,937 +0.03(+1.82%)
Sep 24, 2018 1.593 1.612 1.555 1.574 56,999 -0.03(-1.79%)
Sep 21, 2018 1.622 1.679 1.526 1.602 299,314 +0.00(+0.00%)
Sep 20, 2018 1.574 1.621 1.574 1.602 59,058 +0.03(+1.82%)
Sep 19, 2018 1.593 1.596 1.564 1.574 79,832 -0.01(-0.60%)
Sep 18, 2018 1.612 1.622 1.574 1.583 54,386 -0.04(-2.35%)
Sep 17, 2018 1.545 1.641 1.545 1.622 70,750 +0.07(+4.29%)
Sep 14, 2018 1.631 1.669 1.545 1.555 189,233 -0.08(-4.68%)
Sep 13, 2018 1.660 1.736 1.631 1.631 85,357 -0.03(-1.72%)
Sep 12, 2018 1.698 1.698 1.636 1.660 103,122 -0.04(-2.25%)
Sep 11, 2018 1.746 1.765 1.679 1.698 146,026 -0.05(-2.73%)
Sep 10, 2018 1.784 1.850 1.746 1.746 62,412 -0.04(-2.14%)
Sep 07, 2018 1.850 1.850 1.765 1.784 72,967 -0.07(-3.61%)
Sep 06, 2018 1.879 1.879 1.831 1.850 49,156 -0.04(-2.02%)
Sep 05, 2018 1.908 1.908 1.872 1.889 60,581 -0.02(-1.00%)
Sep 04, 2018 1.879 1.908 1.860 1.908 83,235 +0.03(+1.52%)
Aug 31, 2018 1.879 1.879 1.879 0 +0.03(+1.55%)
Aug 30, 2018 1.822 1.889 1.812 1.850 76,045 +0.01(+0.52%)
Aug 29, 2018 1.822 1.898 1.812 1.841 119,499 +0.01(+0.52%)
Aug 28, 2018 1.898 1.908 1.831 1.831 109,108 -0.05(-2.54%)
Aug 27, 2018 1.889 1.908 1.860 1.879 138,946 +0.02(+1.03%)
Aug 24, 2018 1.736 1.889 1.736 1.860 202,443 +0.14(+8.33%)
Aug 23, 2018 1.660 1.765 1.650 1.717 561,783 +0.08(+4.65%)
Aug 22, 2018 1.564 1.650 1.537 1.641 155,753 +0.10(+6.17%)
Aug 21, 2018 1.545 1.564 1.536 1.545 45,083 +0.00(+0.06%)
Aug 20, 2018 1.545 1.593 1.526 1.544 74,787 -0.01(-0.67%)
Aug 17, 2018 1.583 1.602 1.555 1.555 93,830 -0.03(-1.81%)
Aug 16, 2018 1.545 1.622 1.545 1.583 65,462 +0.04(+2.47%)
Aug 15, 2018 1.631 1.634 1.545 1.545 116,723 -0.10(-6.36%)
Aug 14, 2018 1.641 1.660 1.622 1.650 76,322 +0.01(+0.58%)
Aug 13, 2018 1.660 1.669 1.631 1.641 27,546 -0.03(-1.71%)
Aug 10, 2018 1.650 1.679 1.641 1.669 93,201 +0.00(+0.00%)
Aug 09, 2018 1.688 1.749 1.622 1.669 148,165 -0.03(-1.69%)
Aug 08, 2018 1.784 1.831 1.669 1.698 193,749 -0.09(-4.81%)
Aug 07, 2018 1.669 1.946 1.660 1.784 636,194 +0.15(+9.36%)
Aug 06, 2018 1.545 1.650 1.545 1.631 93,745 +0.04(+2.40%)
Aug 03, 2018 1.564 1.622 1.564 1.593 49,903 +0.03(+1.83%)
Aug 02, 2018 1.583 1.611 1.555 1.564 36,743 -0.03(-1.80%)
Aug 01, 2018 1.545 1.602 1.541 1.593 55,905 +0.06(+3.73%)
Jul 31, 2018 1.498 1.545 1.488 1.536 117,506 +0.03(+1.90%)
Jul 30, 2018 1.498 1.545 1.498 1.507 59,950 +0.01(+0.64%)
Jul 27, 2018 1.507 1.536 1.498 1.498 66,258 -0.01(-0.63%)
Jul 26, 2018 1.536 1.536 1.498 1.507 125,808 -0.03(-1.86%)
Jul 25, 2018 1.555 1.555 1.517 1.536 92,217 -0.02(-1.23%)
Jul 24, 2018 1.583 1.583 1.555 1.555 75,803 -0.04(-2.39%)
Jul 23, 2018 1.602 1.602 1.575 1.593 31,283 -0.01(-0.60%)
Jul 20, 2018 1.583 1.622 1.574 1.602 86,309 +0.01(+0.60%)
Jul 19, 2018 1.622 1.622 1.574 1.593 38,341 -0.03(-1.76%)
Jul 18, 2018 1.602 1.660 1.602 1.622 121,966 +0.04(+2.41%)
Jul 17, 2018 1.593 1.612 1.583 1.583 16,472 -0.02(-1.19%)
Jul 16, 2018 1.602 1.612 1.564 1.602 89,529 +0.00(+0.00%)
Jul 13, 2018 1.612 1.621 1.602 1.602 39,059 -0.02(-1.18%)
Jul 12, 2018 1.612 1.650 1.602 1.622 26,595 +0.00(+0.00%)
Jul 11, 2018 1.698 1.713 1.602 1.622 39,525 -0.07(-3.95%)
Jul 10, 2018 1.688 1.765 1.688 1.688 37,979 +0.00(+0.00%)
Jul 09, 2018 1.641 1.736 1.641 1.688 159,992 +0.04(+2.31%)
Jul 06, 2018 1.612 1.669 1.575 1.650 59,726 +0.05(+2.98%)
Jul 05, 2018 1.669 1.679 1.602 1.602 68,361 -0.06(-3.45%)
Jul 03, 2018 1.660 1.660 1.660 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.