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 (%)
May 31, 2019 1.574 1.593 1.569 1.574 24,637 +0.00(+0.00%)
May 30, 2019 1.583 1.612 1.574 1.574 13,431 +0.00(+0.00%)
May 29, 2019 1.622 1.622 1.545 1.574 152,787 -0.05(-3.23%)
May 28, 2019 1.650 1.660 1.612 1.626 27,022 -0.02(-1.44%)
May 24, 2019 1.641 1.660 1.641 1.650 39,629 +0.01(+0.58%)
May 23, 2019 1.612 1.650 1.602 1.641 53,663 +0.02(+1.18%)
May 22, 2019 1.612 1.641 1.612 1.622 25,469 -0.01(-0.58%)
May 21, 2019 1.622 1.631 1.612 1.631 77,220 +0.01(+0.59%)
May 20, 2019 1.622 1.631 1.602 1.622 50,986 -0.01(-0.58%)
May 17, 2019 1.602 1.631 1.602 1.631 49,798 +0.01(+0.59%)
May 16, 2019 1.622 1.641 1.612 1.622 30,244 +0.00(+0.00%)
May 15, 2019 1.641 1.650 1.622 1.622 44,176 -0.04(-2.30%)
May 14, 2019 1.669 1.679 1.641 1.660 48,302 +0.00(+0.00%)
May 13, 2019 1.669 1.679 1.641 1.660 63,859 -0.05(-2.79%)
May 10, 2019 1.660 1.717 1.652 1.707 42,250 +0.04(+2.29%)
May 09, 2019 1.669 1.726 1.641 1.669 53,957 -0.06(-3.31%)
May 08, 2019 1.755 1.774 1.717 1.726 60,821 -0.05(-2.69%)
May 07, 2019 1.746 1.793 1.741 1.774 64,586 +0.02(+1.09%)
May 06, 2019 1.717 1.765 1.688 1.755 42,047 +0.00(+0.00%)
May 03, 2019 1.726 1.765 1.726 1.755 76,741 +0.02(+1.10%)
May 02, 2019 1.726 1.755 1.679 1.736 56,771 +0.00(+0.00%)
May 01, 2019 1.660 1.755 1.660 1.736 43,101 +0.08(+4.60%)
Apr 30, 2019 1.650 1.679 1.649 1.660 56,621 +0.01(+0.58%)
Apr 29, 2019 1.631 1.660 1.622 1.650 34,283 +0.02(+1.17%)
Apr 26, 2019 1.641 1.650 1.622 1.631 21,806 -0.01(-0.58%)
Apr 25, 2019 1.641 1.660 1.622 1.641 155,259 +0.00(+0.00%)
Apr 24, 2019 1.641 1.660 1.637 1.641 113,057 -0.01(-0.58%)
Apr 23, 2019 1.631 1.660 1.602 1.650 146,904 +0.02(+1.17%)
Apr 22, 2019 1.593 1.659 1.593 1.631 180,224 -0.01(-0.58%)
Apr 18, 2019 1.669 1.669 1.622 1.641 151,387 -0.03(-1.71%)
Apr 17, 2019 1.679 1.688 1.641 1.669 112,225 -0.01(-0.57%)
Apr 16, 2019 1.707 1.724 1.641 1.679 120,058 -0.02(-1.12%)
Apr 15, 2019 1.641 1.698 1.641 1.698 76,143 +0.04(+2.30%)
Apr 12, 2019 1.717 1.736 1.650 1.660 89,427 -0.06(-3.33%)
Apr 11, 2019 1.736 1.746 1.707 1.717 56,121 +0.01(+0.56%)
Apr 10, 2019 1.726 1.786 1.707 1.707 68,088 -0.02(-1.11%)
Apr 09, 2019 1.793 1.803 1.717 1.726 75,012 -0.08(-4.23%)
Apr 08, 2019 1.812 1.812 1.774 1.803 69,389 -0.01(-0.53%)
Apr 05, 2019 1.841 1.850 1.784 1.812 82,088 -0.03(-1.55%)
Apr 04, 2019 1.850 1.879 1.841 1.841 111,479 -0.03(-1.53%)
Apr 03, 2019 1.870 1.879 1.841 1.870 112,622 -0.01(-0.51%)
Apr 02, 2019 1.870 1.879 1.841 1.879 75,202 +0.02(+1.03%)
Apr 01, 2019 1.841 1.870 1.822 1.860 140,026 +0.03(+1.56%)
Mar 29, 2019 1.831 1.841 1.800 1.831 103,370 +0.03(+1.59%)
Mar 28, 2019 1.812 1.850 1.784 1.803 196,094 +0.00(+0.00%)
Mar 27, 2019 1.765 1.841 1.765 1.803 864,203 +0.02(+1.07%)
Mar 26, 2019 1.755 1.838 1.755 1.784 75,692 +0.03(+1.63%)
Mar 25, 2019 1.698 1.803 1.679 1.755 72,392 +0.04(+2.22%)
Mar 22, 2019 1.774 1.822 1.717 1.717 47,491 -0.07(-3.74%)
Mar 21, 2019 1.784 1.812 1.773 1.784 44,272 +0.00(+0.00%)
Mar 20, 2019 1.755 1.793 1.755 1.784 48,030 +0.03(+1.63%)
Mar 19, 2019 1.755 1.831 1.755 1.755 153,200 +0.00(+0.00%)
Mar 18, 2019 1.726 1.784 1.726 1.755 53,722 +0.02(+1.10%)
Mar 15, 2019 1.688 1.736 1.688 1.736 50,008 +0.05(+2.82%)
Mar 14, 2019 1.707 1.746 1.688 1.688 39,554 -0.04(-2.21%)
Mar 13, 2019 1.688 1.726 1.688 1.726 28,496 +0.04(+2.26%)
Mar 12, 2019 1.669 1.707 1.669 1.688 82,335 +0.02(+1.14%)
Mar 11, 2019 1.641 1.707 1.641 1.669 84,929 +0.04(+2.34%)
Mar 08, 2019 1.641 1.688 1.612 1.631 1,206,274 -0.04(-2.29%)
Mar 07, 2019 1.812 1.812 1.669 1.669 213,269 +0.05(+2.94%)
Mar 06, 2019 1.622 1.669 1.593 1.622 175,633 -0.01(-0.58%)
Mar 05, 2019 1.660 1.669 1.631 1.631 27,068 -0.04(-2.29%)
Mar 04, 2019 1.660 1.680 1.625 1.669 44,382 +0.02(+1.16%)
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.