Alaska Commun Sys (NQ: ALSK )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.579 1.720 1.560 1.680 306,137 +0.10(+6.33%)
Mar 30, 2015 1.590 1.600 1.560 1.580 90,385 +0.01(+0.64%)
Mar 27, 2015 1.590 1.600 1.560 1.570 60,845 -0.01(-0.63%)
Mar 26, 2015 1.590 1.600 1.560 1.580 140,684 -0.01(-0.63%)
Mar 25, 2015 1.630 1.640 1.590 1.590 203,739 -0.05(-3.05%)
Mar 24, 2015 1.660 1.660 1.630 1.640 75,807 -0.02(-1.20%)
Mar 23, 2015 1.630 1.670 1.600 1.660 110,787 +0.03(+1.84%)
Mar 20, 2015 1.670 1.690 1.630 1.630 321,627 -0.05(-2.98%)
Mar 19, 2015 1.670 1.700 1.670 1.680 69,518 -0.01(-0.59%)
Mar 18, 2015 1.680 1.710 1.680 1.690 62,492 +0.00(+0.00%)
Mar 17, 2015 1.710 1.720 1.670 1.690 143,026 -0.02(-1.17%)
Mar 16, 2015 1.740 1.740 1.700 1.710 185,358 -0.04(-2.29%)
Mar 13, 2015 1.730 1.760 1.720 1.750 127,249 +0.01(+0.57%)
Mar 12, 2015 1.760 1.770 1.730 1.740 201,541 -0.03(-1.69%)
Mar 11, 2015 1.750 1.780 1.750 1.770 129,428 +0.00(+0.00%)
Mar 10, 2015 1.790 1.820 1.750 1.770 96,204 -0.03(-1.67%)
Mar 09, 2015 1.810 1.870 1.790 1.800 201,997 -0.03(-1.64%)
Mar 06, 2015 1.800 1.850 1.700 1.830 634,904 +0.03(+1.67%)
Mar 05, 2015 1.510 1.800 1.510 1.800 452,554 +0.11(+6.51%)
Mar 04, 2015 1.700 1.730 1.670 1.690 290,335 -0.01(-0.59%)
Mar 03, 2015 1.670 1.700 1.670 1.700 123,300 +0.04(+2.41%)
Mar 02, 2015 1.670 1.680 1.650 1.660 64,649 -0.02(-1.19%)
Feb 27, 2015 1.660 1.700 1.660 1.680 52,092 +0.00(+0.00%)
Feb 26, 2015 1.680 1.700 1.670 1.680 164,399 -0.02(-1.18%)
Feb 25, 2015 1.700 1.700 1.670 1.700 82,548 +0.00(+0.00%)
Feb 24, 2015 1.680 1.700 1.670 1.700 56,032 +0.01(+0.59%)
Feb 23, 2015 1.700 1.710 1.670 1.690 82,720 -0.02(-1.17%)
Feb 20, 2015 1.690 1.720 1.680 1.710 114,723 +0.00(+0.00%)
Feb 19, 2015 1.700 1.720 1.685 1.710 122,863 +0.00(+0.00%)
Feb 18, 2015 1.710 1.730 1.700 1.710 99,405 -0.01(-0.58%)
Feb 17, 2015 1.730 1.750 1.720 1.720 84,434 -0.03(-1.71%)
Feb 13, 2015 1.800 1.750 1.750 1.750 150,100 -0.03(-1.69%)
Feb 12, 2015 1.800 1.850 1.750 1.780 182,018 +0.02(+1.14%)
Feb 11, 2015 1.750 1.800 1.740 1.760 82,436 -0.01(-0.56%)
Feb 10, 2015 1.810 1.810 1.750 1.770 65,396 -0.04(-2.21%)
Feb 09, 2015 1.780 1.810 1.750 1.810 61,378 +0.03(+1.69%)
Feb 06, 2015 1.790 1.830 1.780 1.780 87,579 -0.02(-1.11%)
Feb 05, 2015 1.800 1.840 1.800 1.800 80,766 +0.00(+0.00%)
Feb 04, 2015 1.780 1.830 1.760 1.800 188,401 +0.02(+1.12%)
Feb 03, 2015 1.750 1.790 1.750 1.780 96,891 +0.03(+1.71%)
Feb 02, 2015 1.760 1.780 1.680 1.750 137,203 -0.03(-1.69%)
Jan 30, 2015 1.710 1.780 1.630 1.780 351,780 +0.08(+4.71%)
Jan 29, 2015 1.610 1.700 1.560 1.700 201,601 +0.09(+5.59%)
Jan 28, 2015 1.630 1.680 1.600 1.610 78,711 -0.03(-1.83%)
Jan 27, 2015 1.640 1.680 1.613 1.640 147,887 +0.00(+0.00%)
Jan 26, 2015 1.570 1.705 1.570 1.640 219,373 +0.05(+3.14%)
Jan 23, 2015 1.600 1.600 1.550 1.590 210,164 -0.01(-0.63%)
Jan 22, 2015 1.550 1.590 1.550 1.600 170,895 +0.05(+3.23%)
Jan 21, 2015 1.550 1.600 1.500 1.550 152,060 +0.00(+0.00%)
Jan 20, 2015 1.570 1.600 1.550 1.550 135,970 -0.02(-1.27%)
Jan 16, 2015 1.570 1.640 1.550 1.570 297,061 -0.01(-0.63%)
Jan 15, 2015 1.610 1.610 1.540 1.580 499,481 -0.03(-1.86%)
Jan 14, 2015 1.560 1.620 1.500 1.610 820,856 +0.02(+1.26%)
Jan 13, 2015 1.670 1.700 1.580 1.590 170,633 -0.07(-4.22%)
Jan 12, 2015 1.690 1.690 1.650 1.660 145,038 -0.04(-2.35%)
Jan 09, 2015 1.730 1.760 1.700 1.700 87,170 -0.04(-2.30%)
Jan 08, 2015 1.780 1.780 1.720 1.740 78,546 -0.04(-2.25%)
Jan 07, 2015 1.670 1.790 1.670 1.780 269,466 +0.10(+5.95%)
Jan 06, 2015 1.730 1.770 1.650 1.680 585,320 -0.09(-5.08%)
Jan 05, 2015 1.730 1.793 1.730 1.770 230,993 -0.04(-2.21%)
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.