Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.800 1.800 1.800 0 +0.03(+1.69%)
Mar 28, 2018 1.950 1.950 1.770 1.770 315,195 -0.19(-9.69%)
Mar 27, 2018 2.050 2.050 1.950 1.960 141,410 -0.08(-3.92%)
Mar 26, 2018 2.040 2.090 2.010 2.040 136,825 +0.00(+0.00%)
Mar 23, 2018 2.110 2.110 1.980 2.040 399,790 -0.08(-3.77%)
Mar 22, 2018 2.080 2.140 2.030 2.120 64,433 +0.02(+0.95%)
Mar 21, 2018 2.110 2.130 2.100 2.100 128,641 -0.03(-1.41%)
Mar 20, 2018 2.160 2.165 2.120 2.130 114,923 -0.05(-2.29%)
Mar 19, 2018 2.230 2.230 2.114 2.180 139,528 -0.07(-3.11%)
Mar 16, 2018 2.110 2.250 2.090 2.250 217,216 +0.15(+7.14%)
Mar 15, 2018 2.120 2.149 2.095 2.100 73,415 -0.01(-0.47%)
Mar 14, 2018 2.100 2.140 2.100 2.110 133,211 +0.01(+0.48%)
Mar 13, 2018 2.100 2.150 2.090 2.100 81,475 -0.05(-2.33%)
Mar 12, 2018 2.180 2.185 2.150 2.150 70,633 +0.00(+0.00%)
Mar 09, 2018 2.120 2.180 2.120 2.150 67,509 +0.03(+1.42%)
Mar 08, 2018 2.120 2.140 2.100 2.120 37,814 +0.01(+0.47%)
Mar 07, 2018 2.100 2.140 2.100 2.110 46,009 +0.01(+0.48%)
Mar 06, 2018 2.110 2.130 2.090 2.100 92,744 -0.01(-0.47%)
Mar 05, 2018 2.120 2.160 2.090 2.110 32,286 -0.01(-0.47%)
Mar 02, 2018 2.120 2.150 2.090 2.120 54,558 +0.00(+0.00%)
Mar 01, 2018 2.120 2.170 2.090 2.120 59,223 +0.01(+0.47%)
Feb 28, 2018 2.140 2.170 2.110 2.110 110,407 -0.02(-0.94%)
Feb 27, 2018 2.230 2.230 2.120 2.130 90,532 -0.11(-4.91%)
Feb 26, 2018 2.220 2.240 2.180 2.240 76,134 +0.06(+2.75%)
Feb 23, 2018 2.160 2.200 2.120 2.180 62,230 +0.02(+0.93%)
Feb 22, 2018 2.160 2.180 2.130 2.160 48,196 -0.01(-0.46%)
Feb 21, 2018 2.180 2.210 2.131 2.170 48,768 -0.02(-0.91%)
Feb 20, 2018 2.220 2.220 2.180 2.190 13,605 -0.03(-1.35%)
Feb 16, 2018 2.220 2.220 2.220 0 -0.03(-1.33%)
Feb 15, 2018 2.170 2.250 2.120 2.250 84,862 +0.06(+2.74%)
Feb 14, 2018 2.150 2.190 2.110 2.190 26,135 +0.03(+1.39%)
Feb 13, 2018 2.180 2.200 2.160 2.160 15,275 -0.03(-1.37%)
Feb 12, 2018 2.200 2.230 2.160 2.190 51,921 +0.01(+0.46%)
Feb 09, 2018 2.250 2.300 2.150 2.180 100,015 -0.07(-3.11%)
Feb 08, 2018 2.260 2.275 2.200 2.250 152,216 +0.00(+0.00%)
Feb 07, 2018 2.160 2.250 2.160 2.250 70,445 +0.09(+4.17%)
Feb 06, 2018 2.100 2.230 2.070 2.160 112,828 +0.01(+0.48%)
Feb 05, 2018 2.210 2.230 2.120 2.150 120,907 -0.08(-3.60%)
Feb 02, 2018 2.210 2.300 2.200 2.230 115,626 +0.01(+0.45%)
Feb 01, 2018 2.320 2.339 2.210 2.220 118,187 -0.10(-4.31%)
Jan 31, 2018 2.230 2.330 2.180 2.320 64,593 +0.12(+5.45%)
Jan 30, 2018 2.260 2.269 2.150 2.200 156,708 -0.07(-3.08%)
Jan 29, 2018 2.330 2.342 2.250 2.270 95,324 -0.06(-2.37%)
Jan 26, 2018 2.310 2.360 2.250 2.325 50,535 +0.02(+0.65%)
Jan 25, 2018 2.430 2.430 2.310 2.310 86,715 -0.10(-4.15%)
Jan 24, 2018 2.380 2.420 2.350 2.410 87,384 +0.03(+1.26%)
Jan 23, 2018 2.500 2.530 2.340 2.380 196,073 -0.11(-4.42%)
Jan 22, 2018 2.510 2.523 2.450 2.490 148,602 +0.00(+0.00%)
Jan 19, 2018 2.460 2.515 2.460 2.490 152,142 +0.02(+0.81%)
Jan 18, 2018 2.530 2.530 2.450 2.470 126,100 -0.08(-3.14%)
Jan 17, 2018 2.570 2.570 2.500 2.550 131,602 -0.01(-0.39%)
Jan 16, 2018 2.570 2.600 2.520 2.560 153,520 -0.04(-1.54%)
Jan 12, 2018 2.600 2.600 2.600 0 +0.03(+1.17%)
Jan 11, 2018 2.560 2.590 2.490 2.570 90,829 +0.03(+1.18%)
Jan 10, 2018 2.520 2.600 2.501 2.540 216,598 +0.02(+0.79%)
Jan 09, 2018 2.490 2.600 2.450 2.520 332,393 +0.02(+0.80%)
Jan 08, 2018 2.540 2.540 2.450 2.500 127,689 -0.07(-2.72%)
Jan 05, 2018 2.630 2.630 2.510 2.570 139,727 -0.06(-2.28%)
Jan 04, 2018 2.700 2.710 2.590 2.630 126,896 -0.04(-1.50%)
Jan 03, 2018 2.590 2.700 2.540 2.670 182,883 +0.10(+3.89%)
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.