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 (%)
Feb 29, 2016 1.507 1.555 1.498 1.536 60,507 +0.01(+0.63%)
Feb 26, 2016 1.440 1.526 1.439 1.526 84,688 +0.10(+7.38%)
Feb 25, 2016 1.421 1.478 1.383 1.421 40,610 -0.01(-0.67%)
Feb 24, 2016 1.374 1.507 1.374 1.431 69,113 +0.06(+4.17%)
Feb 23, 2016 1.469 1.469 1.326 1.374 113,710 -0.09(-5.88%)
Feb 22, 2016 1.409 1.459 1.409 1.459 99,580 +0.02(+1.32%)
Feb 19, 2016 1.412 1.459 1.393 1.440 65,083 -0.01(-0.66%)
Feb 18, 2016 1.402 1.450 1.402 1.450 28,557 +0.04(+2.70%)
Feb 17, 2016 1.383 1.467 1.316 1.412 163,832 +0.03(+2.07%)
Feb 16, 2016 1.345 1.412 1.345 1.383 77,676 +0.02(+1.40%)
Feb 12, 2016 1.393 1.364 1.364 1.364 83,451 -0.03(-2.06%)
Feb 11, 2016 1.364 1.459 1.364 1.393 30,676 +0.00(+0.00%)
Feb 10, 2016 1.345 1.412 1.345 1.393 60,766 +0.05(+3.55%)
Feb 09, 2016 1.478 1.507 1.240 1.345 240,640 -0.13(-9.03%)
Feb 08, 2016 1.469 1.498 1.412 1.478 112,080 +0.00(+0.00%)
Feb 05, 2016 1.507 1.526 1.478 1.478 74,700 -0.03(-1.90%)
Feb 04, 2016 1.507 1.526 1.507 1.507 46,280 -0.02(-1.25%)
Feb 03, 2016 1.526 1.526 1.495 1.526 64,135 -0.01(-0.62%)
Feb 02, 2016 1.507 1.564 1.507 1.536 31,500 +0.02(+1.26%)
Feb 01, 2016 1.526 1.583 1.498 1.517 68,763 -0.03(-1.85%)
Jan 29, 2016 1.583 1.602 1.478 1.545 88,623 -0.05(-2.99%)
Jan 28, 2016 1.612 1.622 1.555 1.593 72,057 -0.01(-0.60%)
Jan 27, 2016 1.602 1.641 1.602 1.602 10,561 -0.01(-0.59%)
Jan 26, 2016 1.593 1.650 1.593 1.612 31,700 +0.02(+1.20%)
Jan 25, 2016 1.602 1.631 1.583 1.593 65,161 -0.03(-1.76%)
Jan 22, 2016 1.545 1.631 1.545 1.622 52,987 +0.10(+6.25%)
Jan 21, 2016 1.526 1.583 1.526 1.526 39,651 -0.01(-0.62%)
Jan 20, 2016 1.564 1.564 1.469 1.536 106,656 -0.05(-3.01%)
Jan 19, 2016 1.641 1.650 1.574 1.583 107,741 -0.07(-4.05%)
Jan 15, 2016 1.641 1.650 1.650 1.650 77,685 -0.03(-1.70%)
Jan 14, 2016 1.641 1.698 1.641 1.679 55,807 +0.03(+1.73%)
Jan 13, 2016 1.660 1.726 1.641 1.650 120,705 -0.03(-1.70%)
Jan 12, 2016 1.698 1.746 1.660 1.679 154,651 -0.02(-1.12%)
Jan 11, 2016 1.698 1.774 1.669 1.698 65,611 +0.00(+0.00%)
Jan 08, 2016 1.698 1.765 1.698 1.698 62,712 +0.00(+0.00%)
Jan 07, 2016 1.726 1.765 1.688 1.698 39,136 -0.04(-2.20%)
Jan 06, 2016 1.765 1.793 1.726 1.736 60,845 -0.08(-4.21%)
Jan 05, 2016 1.688 1.812 1.688 1.812 179,446 +0.13(+7.95%)
Jan 04, 2016 1.631 1.698 1.631 1.679 45,872 +0.01(+0.57%)
Dec 31, 2015 1.622 1.669 1.669 1.669 218,379 -0.01(-0.57%)
Dec 30, 2015 1.650 1.717 1.643 1.679 163,155 +0.03(+1.73%)
Dec 29, 2015 1.669 1.698 1.650 1.650 93,954 -0.02(-1.14%)
Dec 28, 2015 1.679 1.707 1.669 1.669 99,053 -0.02(-1.13%)
Dec 24, 2015 1.679 1.688 1.688 1.688 45,185 +0.01(+0.57%)
Dec 23, 2015 1.669 1.698 1.650 1.679 95,683 +0.02(+1.15%)
Dec 22, 2015 1.631 1.707 1.631 1.660 91,253 +0.01(+0.58%)
Dec 21, 2015 1.660 1.707 1.641 1.650 110,433 -0.02(-1.14%)
Dec 18, 2015 1.660 1.717 1.631 1.669 104,456 -0.02(-1.13%)
Dec 17, 2015 1.650 1.698 1.650 1.688 101,586 +0.03(+1.72%)
Dec 16, 2015 1.660 1.707 1.660 1.660 102,327 -0.02(-1.14%)
Dec 15, 2015 1.679 1.717 1.679 1.679 128,443 -0.01(-0.57%)
Dec 14, 2015 1.707 1.717 1.679 1.688 116,693 -0.03(-1.67%)
Dec 11, 2015 1.717 1.736 1.707 1.717 45,427 -0.01(-0.55%)
Dec 10, 2015 1.717 1.774 1.717 1.726 223,246 -0.01(-0.55%)
Dec 09, 2015 1.736 1.765 1.715 1.736 94,984 -0.02(-1.09%)
Dec 08, 2015 1.755 1.784 1.746 1.755 59,208 -0.01(-0.54%)
Dec 07, 2015 1.793 1.801 1.755 1.765 89,884 -0.05(-2.63%)
Dec 04, 2015 1.784 1.822 1.746 1.812 137,872 +0.02(+1.06%)
Dec 03, 2015 1.822 1.822 1.774 1.793 120,587 -0.02(-1.05%)
Dec 02, 2015 1.831 1.850 1.803 1.812 36,869 -0.04(-2.06%)
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.