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 (%)
Oct 31, 2019 1.536 1.564 1.536 1.564 40,468 +0.02(+1.23%)
Oct 30, 2019 1.536 1.564 1.536 1.545 24,496 +0.00(+0.00%)
Oct 29, 2019 1.555 1.564 1.526 1.545 20,559 -0.01(-0.61%)
Oct 28, 2019 1.555 1.564 1.536 1.555 32,451 -0.01(-0.61%)
Oct 25, 2019 1.564 1.574 1.564 1.564 23,483 +0.00(+0.00%)
Oct 24, 2019 1.574 1.593 1.564 1.564 38,528 -0.01(-0.61%)
Oct 23, 2019 1.574 1.593 1.555 1.574 44,153 +0.01(+0.61%)
Oct 22, 2019 1.583 1.583 1.555 1.564 33,795 -0.02(-1.20%)
Oct 21, 2019 1.583 1.593 1.574 1.583 24,773 +0.00(+0.00%)
Oct 18, 2019 1.593 1.605 1.574 1.583 74,330 -0.01(-0.60%)
Oct 17, 2019 1.602 1.611 1.593 1.593 12,669 -0.02(-1.18%)
Oct 16, 2019 1.583 1.612 1.574 1.612 44,525 +0.04(+2.42%)
Oct 15, 2019 1.564 1.588 1.564 1.574 21,454 +0.00(+0.30%)
Oct 14, 2019 1.574 1.583 1.564 1.569 27,505 -0.00(-0.30%)
Oct 11, 2019 1.574 1.593 1.574 1.574 18,661 +0.00(+0.00%)
Oct 10, 2019 1.574 1.593 1.574 1.574 36,092 -0.01(-0.60%)
Oct 09, 2019 1.612 1.612 1.574 1.583 19,292 +0.00(+0.00%)
Oct 08, 2019 1.583 1.612 1.583 1.583 9,393 -0.02(-1.19%)
Oct 07, 2019 1.593 1.631 1.583 1.602 36,656 +0.01(+0.60%)
Oct 04, 2019 1.602 1.612 1.574 1.593 21,911 +0.00(+0.00%)
Oct 03, 2019 1.622 1.631 1.593 1.593 56,872 -0.02(-1.18%)
Oct 02, 2019 1.622 1.650 1.612 1.612 71,230 -0.01(-0.59%)
Oct 01, 2019 1.641 1.660 1.622 1.622 28,597 -0.02(-1.16%)
Sep 30, 2019 1.641 1.650 1.612 1.641 27,334 +0.00(+0.00%)
Sep 27, 2019 1.641 1.660 1.641 1.641 8,387 +0.00(+0.00%)
Sep 26, 2019 1.650 1.669 1.631 1.641 42,263 -0.03(-1.71%)
Sep 25, 2019 1.650 1.679 1.650 1.669 36,721 +0.01(+0.57%)
Sep 24, 2019 1.669 1.669 1.650 1.660 72,011 -0.00(-0.29%)
Sep 23, 2019 1.660 1.669 1.660 1.664 34,329 +0.02(+1.45%)
Sep 20, 2019 1.641 1.660 1.631 1.641 57,346 -0.01(-0.58%)
Sep 19, 2019 1.660 1.698 1.641 1.650 33,288 -0.02(-1.14%)
Sep 18, 2019 1.669 1.707 1.669 1.669 68,219 +0.00(+0.00%)
Sep 17, 2019 1.669 1.679 1.641 1.669 77,277 +0.01(+0.57%)
Sep 16, 2019 1.650 1.698 1.650 1.660 38,415 +0.00(+0.00%)
Sep 13, 2019 1.650 1.679 1.641 1.660 36,693 +0.00(+0.00%)
Sep 12, 2019 1.669 1.679 1.631 1.660 18,863 -0.02(-1.14%)
Sep 11, 2019 1.679 1.707 1.660 1.679 32,183 +0.00(+0.00%)
Sep 10, 2019 1.660 1.688 1.630 1.679 106,222 +0.01(+0.57%)
Sep 09, 2019 1.641 1.669 1.612 1.669 29,777 +0.04(+2.34%)
Sep 06, 2019 1.641 1.669 1.631 1.631 26,524 -0.01(-0.58%)
Sep 05, 2019 1.631 1.650 1.602 1.641 79,164 +0.00(+0.00%)
Sep 04, 2019 1.650 1.650 1.593 1.641 180,089 -0.01(-0.58%)
Sep 03, 2019 1.612 1.660 1.602 1.650 67,574 +0.02(+1.17%)
Aug 30, 2019 1.641 1.650 1.593 1.631 659,645 +0.00(+0.00%)
Aug 29, 2019 1.650 1.688 1.612 1.631 131,136 -0.02(-1.16%)
Aug 28, 2019 1.669 1.707 1.650 1.650 82,297 -0.03(-1.70%)
Aug 27, 2019 1.726 1.793 1.669 1.679 86,993 -0.05(-2.76%)
Aug 26, 2019 1.698 1.803 1.688 1.726 70,492 +0.02(+1.12%)
Aug 23, 2019 1.746 1.774 1.698 1.707 59,653 -0.05(-2.72%)
Aug 22, 2019 1.698 1.784 1.698 1.755 49,809 +0.05(+2.79%)
Aug 21, 2019 1.679 1.736 1.679 1.707 47,886 +0.03(+1.70%)
Aug 20, 2019 1.650 1.726 1.650 1.679 67,480 +0.01(+0.57%)
Aug 19, 2019 1.660 1.707 1.650 1.669 109,722 +0.01(+0.57%)
Aug 16, 2019 1.669 1.698 1.641 1.660 44,556 -0.02(-1.14%)
Aug 15, 2019 1.612 1.679 1.602 1.679 112,332 +0.08(+4.76%)
Aug 14, 2019 1.622 1.641 1.602 1.602 109,158 -0.05(-2.97%)
Aug 13, 2019 1.669 1.707 1.631 1.651 68,295 -0.03(-1.62%)
Aug 12, 2019 1.698 1.774 1.660 1.679 81,328 -0.03(-1.68%)
Aug 09, 2019 1.707 1.765 1.669 1.707 744,250 +0.00(+0.00%)
Aug 08, 2019 1.746 1.841 1.631 1.707 160,182 -0.10(-5.79%)
Aug 07, 2019 1.765 1.841 1.719 1.812 76,556 +0.06(+3.26%)
Aug 06, 2019 1.717 1.765 1.707 1.755 262,496 +0.06(+3.37%)
Aug 05, 2019 1.765 1.812 1.698 1.698 74,147 -0.07(-3.78%)
Aug 02, 2019 1.765 1.812 1.765 1.765 34,072 +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.