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 (%)
Aug 31, 2018 1.879 1.879 1.879 0 +0.03(+1.55%)
Aug 30, 2018 1.822 1.889 1.812 1.850 76,045 +0.01(+0.52%)
Aug 29, 2018 1.822 1.898 1.812 1.841 119,499 +0.01(+0.52%)
Aug 28, 2018 1.898 1.908 1.831 1.831 109,108 -0.05(-2.54%)
Aug 27, 2018 1.889 1.908 1.860 1.879 138,946 +0.02(+1.03%)
Aug 24, 2018 1.736 1.889 1.736 1.860 202,443 +0.14(+8.33%)
Aug 23, 2018 1.660 1.765 1.650 1.717 561,783 +0.08(+4.65%)
Aug 22, 2018 1.564 1.650 1.537 1.641 155,753 +0.10(+6.17%)
Aug 21, 2018 1.545 1.564 1.536 1.545 45,083 +0.00(+0.06%)
Aug 20, 2018 1.545 1.593 1.526 1.544 74,787 -0.01(-0.67%)
Aug 17, 2018 1.583 1.602 1.555 1.555 93,830 -0.03(-1.81%)
Aug 16, 2018 1.545 1.622 1.545 1.583 65,462 +0.04(+2.47%)
Aug 15, 2018 1.631 1.634 1.545 1.545 116,723 -0.10(-6.36%)
Aug 14, 2018 1.641 1.660 1.622 1.650 76,322 +0.01(+0.58%)
Aug 13, 2018 1.660 1.669 1.631 1.641 27,546 -0.03(-1.71%)
Aug 10, 2018 1.650 1.679 1.641 1.669 93,201 +0.00(+0.00%)
Aug 09, 2018 1.688 1.749 1.622 1.669 148,165 -0.03(-1.69%)
Aug 08, 2018 1.784 1.831 1.669 1.698 193,749 -0.09(-4.81%)
Aug 07, 2018 1.669 1.946 1.660 1.784 636,194 +0.15(+9.36%)
Aug 06, 2018 1.545 1.650 1.545 1.631 93,745 +0.04(+2.40%)
Aug 03, 2018 1.564 1.622 1.564 1.593 49,903 +0.03(+1.83%)
Aug 02, 2018 1.583 1.611 1.555 1.564 36,743 -0.03(-1.80%)
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.