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 (%)
Jan 31, 2019 1.850 1.850 1.717 1.765 236,519 -0.09(-4.64%)
Jan 30, 2019 1.831 1.870 1.812 1.850 61,542 +0.02(+1.04%)
Jan 29, 2019 1.936 1.936 1.812 1.831 211,166 -0.10(-4.95%)
Jan 28, 2019 1.965 1.984 1.889 1.927 181,912 -0.03(-1.46%)
Jan 25, 2019 1.946 1.965 1.946 1.955 131,991 +0.01(+0.49%)
Jan 24, 2019 1.955 1.955 1.908 1.946 122,560 +0.01(+0.49%)
Jan 23, 2019 1.908 1.955 1.889 1.936 155,666 +0.04(+2.01%)
Jan 22, 2019 1.879 1.984 1.877 1.898 359,339 +0.01(+0.50%)
Jan 18, 2019 1.860 2.003 1.860 1.889 212,088 +0.04(+2.06%)
Jan 17, 2019 1.850 1.889 1.793 1.850 124,624 +0.05(+2.65%)
Jan 16, 2019 1.765 1.969 1.765 1.803 1,691,148 +0.04(+2.16%)
Jan 15, 2019 1.679 1.765 1.660 1.765 173,313 +0.10(+5.71%)
Jan 14, 2019 1.679 1.679 1.641 1.669 82,293 +0.00(+0.00%)
Jan 11, 2019 1.631 1.679 1.612 1.669 90,685 +0.03(+1.74%)
Jan 10, 2019 1.641 1.669 1.630 1.641 80,856 -0.01(-0.58%)
Jan 09, 2019 1.660 1.660 1.612 1.650 68,669 +0.00(+0.00%)
Jan 08, 2019 1.641 1.698 1.622 1.650 92,991 +0.02(+1.17%)
Jan 07, 2019 1.564 1.631 1.545 1.631 125,677 +0.09(+5.56%)
Jan 04, 2019 1.498 1.545 1.488 1.545 118,677 +0.07(+4.52%)
Jan 03, 2019 1.459 1.507 1.393 1.478 82,856 +0.00(+0.00%)
Jan 02, 2019 1.374 1.478 1.374 1.478 175,497 +0.10(+7.64%)
Dec 31, 2018 1.421 1.421 1.364 1.374 178,645 -0.01(-0.69%)
Dec 28, 2018 1.364 1.426 1.364 1.383 132,620 +0.00(+0.00%)
Dec 27, 2018 1.335 1.393 1.335 1.383 157,147 +0.04(+2.84%)
Dec 26, 2018 1.335 1.421 1.326 1.345 132,711 +0.03(+2.17%)
Dec 24, 2018 1.393 1.402 1.307 1.316 127,483 -0.07(-4.83%)
Dec 21, 2018 1.383 1.421 1.383 1.383 124,653 -0.01(-0.69%)
Dec 20, 2018 1.402 1.412 1.383 1.393 84,237 -0.02(-1.35%)
Dec 19, 2018 1.393 1.440 1.393 1.412 115,359 +0.01(+0.68%)
Dec 18, 2018 1.440 1.459 1.383 1.402 202,829 -0.03(-2.33%)
Dec 17, 2018 1.431 1.448 1.412 1.436 106,932 +0.00(+0.33%)
Dec 14, 2018 1.469 1.507 1.431 1.431 65,209 -0.02(-1.32%)
Dec 13, 2018 1.459 1.517 1.450 1.450 47,628 -0.01(-0.65%)
Dec 12, 2018 1.440 1.459 1.426 1.459 129,673 +0.02(+1.32%)
Dec 11, 2018 1.412 1.450 1.412 1.440 69,450 +0.03(+2.03%)
Dec 10, 2018 1.440 1.445 1.393 1.412 93,509 -0.03(-1.99%)
Dec 07, 2018 1.440 1.450 1.402 1.440 77,580 +0.01(+0.67%)
Dec 06, 2018 1.421 1.462 1.383 1.431 50,103 -0.02(-1.32%)
Dec 04, 2018 1.450 1.469 1.412 1.450 48,016 -0.01(-0.65%)
Dec 03, 2018 1.450 1.469 1.421 1.459 65,007 +0.03(+2.00%)
Nov 30, 2018 1.469 1.498 1.431 1.431 86,911 -0.04(-2.60%)
Nov 29, 2018 1.412 1.469 1.412 1.469 32,288 +0.06(+4.05%)
Nov 28, 2018 1.383 1.440 1.354 1.412 57,990 +0.02(+1.37%)
Nov 27, 2018 1.364 1.431 1.364 1.393 68,634 +0.00(+0.00%)
Nov 26, 2018 1.412 1.431 1.393 1.393 74,578 -0.01(-0.68%)
Nov 23, 2018 1.440 1.440 1.393 1.402 21,491 -0.04(-2.65%)
Nov 21, 2018 1.440 1.440 1.440 0 +0.04(+2.72%)
Nov 20, 2018 1.440 1.440 1.374 1.402 138,892 -0.04(-2.65%)
Nov 19, 2018 1.459 1.498 1.402 1.440 102,812 +0.00(+0.00%)
Nov 16, 2018 1.431 1.469 1.426 1.440 41,516 +0.01(+0.67%)
Nov 15, 2018 1.405 1.443 1.383 1.431 120,171 -0.03(-1.96%)
Nov 14, 2018 1.431 1.459 1.383 1.459 122,841 +0.03(+2.00%)
Nov 13, 2018 1.421 1.488 1.421 1.431 66,620 +0.00(+0.00%)
Nov 12, 2018 1.459 1.459 1.412 1.431 35,746 -0.03(-1.96%)
Nov 09, 2018 1.431 1.507 1.431 1.459 113,540 +0.00(+0.00%)
Nov 08, 2018 1.478 1.478 1.431 1.459 176,412 -0.04(-2.55%)
Nov 07, 2018 1.517 1.526 1.440 1.498 167,064 +0.00(+0.00%)
Nov 06, 2018 1.440 1.526 1.431 1.498 139,775 +0.08(+5.37%)
Nov 05, 2018 1.440 1.450 1.421 1.421 54,326 +0.00(+0.00%)
Nov 02, 2018 1.440 1.459 1.393 1.421 78,104 -0.01(-0.67%)
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.