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 (%)
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.