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, 2017 2.013 2.022 1.989 1.994 120,014 -0.03(-1.41%)
Nov 29, 2017 2.022 2.041 1.946 2.022 267,488 -0.01(-0.47%)
Nov 28, 2017 2.022 2.041 2.004 2.032 68,933 +0.00(+0.00%)
Nov 27, 2017 2.032 2.042 2.023 2.032 164,630 +0.00(+0.00%)
Nov 24, 2017 2.051 2.060 2.022 2.032 51,600 -0.02(-1.16%)
Nov 22, 2017 2.051 2.079 2.051 2.056 122,258 +0.00(+0.23%)
Nov 21, 2017 2.051 2.079 2.051 2.051 60,309 +0.00(+0.00%)
Nov 20, 2017 2.032 2.075 2.032 2.051 109,579 +0.01(+0.47%)
Nov 17, 2017 2.041 2.051 2.013 2.041 74,005 +0.01(+0.47%)
Nov 16, 2017 2.051 2.079 2.008 2.032 100,790 -0.01(-0.47%)
Nov 15, 2017 2.032 2.075 2.003 2.041 138,213 -0.02(-0.93%)
Nov 14, 2017 2.060 2.079 2.032 2.060 92,899 -0.02(-0.92%)
Nov 13, 2017 2.060 2.098 2.060 2.079 100,747 -0.01(-0.46%)
Nov 10, 2017 2.051 2.108 2.046 2.089 104,619 +0.02(+1.15%)
Nov 09, 2017 2.060 2.146 1.965 2.065 117,732 -0.09(-4.20%)
Nov 08, 2017 2.089 2.184 1.974 2.156 442,398 -0.08(-3.42%)
Nov 07, 2017 2.318 2.318 2.175 2.232 217,823 -0.08(-3.31%)
Nov 06, 2017 2.337 2.356 2.261 2.308 125,793 -0.06(-2.42%)
Nov 03, 2017 2.356 2.385 2.356 2.366 63,248 -0.02(-0.80%)
Nov 02, 2017 2.432 2.432 2.366 2.385 140,862 +0.00(+0.00%)
Nov 01, 2017 2.346 2.422 2.308 2.385 269,391 +0.06(+2.46%)
Oct 31, 2017 2.327 2.346 2.271 2.327 82,167 +0.01(+0.41%)
Oct 30, 2017 2.289 2.327 2.280 2.318 70,206 +0.00(+0.00%)
Oct 27, 2017 2.337 2.375 2.280 2.318 205,869 +0.01(+0.41%)
Oct 26, 2017 2.270 2.337 2.251 2.308 216,897 +0.02(+0.83%)
Oct 25, 2017 2.213 2.337 2.177 2.289 309,701 +0.08(+3.45%)
Oct 24, 2017 2.194 2.213 2.156 2.213 95,269 +0.01(+0.43%)
Oct 23, 2017 2.222 2.232 2.184 2.203 134,711 -0.01(-0.43%)
Oct 20, 2017 2.156 2.222 2.089 2.213 95,566 +0.06(+2.65%)
Oct 19, 2017 2.194 2.194 2.146 2.156 34,773 -0.02(-0.88%)
Oct 18, 2017 2.137 2.175 2.125 2.175 59,121 +0.04(+1.79%)
Oct 17, 2017 2.118 2.194 2.118 2.137 47,317 -0.06(-2.61%)
Oct 16, 2017 2.175 2.213 2.175 2.194 56,737 +0.02(+0.88%)
Oct 13, 2017 2.156 2.242 2.139 2.175 231,914 +0.02(+0.89%)
Oct 12, 2017 2.146 2.175 2.137 2.156 68,193 -0.01(-0.44%)
Oct 11, 2017 2.108 2.175 2.051 2.165 820,490 +0.04(+1.79%)
Oct 10, 2017 2.213 2.289 2.127 2.127 407,920 -0.10(-4.50%)
Oct 09, 2017 2.194 2.242 2.152 2.227 165,994 +0.06(+2.86%)
Oct 06, 2017 2.146 2.194 2.146 2.165 107,789 -0.01(-0.44%)
Oct 05, 2017 2.213 2.242 2.146 2.175 88,491 -0.04(-1.72%)
Oct 04, 2017 2.213 2.222 2.194 2.213 67,240 +0.01(+0.43%)
Oct 03, 2017 2.156 2.242 2.137 2.203 107,347 +0.07(+3.12%)
Oct 02, 2017 2.175 2.194 2.137 2.137 66,464 -0.03(-1.32%)
Sep 29, 2017 2.165 2.212 2.137 2.165 81,321 -0.01(-0.44%)
Sep 28, 2017 2.146 2.203 2.127 2.175 112,433 +0.02(+0.89%)
Sep 27, 2017 2.146 2.184 2.146 2.156 55,230 +0.00(+0.00%)
Sep 26, 2017 2.098 2.175 2.060 2.156 116,455 +0.08(+3.67%)
Sep 25, 2017 2.079 2.097 2.060 2.079 40,915 -0.02(-0.91%)
Sep 22, 2017 2.113 2.113 2.070 2.098 55,696 -0.02(-0.90%)
Sep 21, 2017 2.108 2.137 2.089 2.118 58,324 +0.00(+0.00%)
Sep 20, 2017 2.165 2.194 2.098 2.118 210,454 -0.05(-2.20%)
Sep 19, 2017 2.118 2.165 2.108 2.165 131,024 +0.06(+2.71%)
Sep 18, 2017 2.127 2.137 2.108 2.108 108,972 -0.02(-0.90%)
Sep 15, 2017 2.127 2.146 2.098 2.127 122,586 +0.00(+0.00%)
Sep 14, 2017 2.156 2.165 2.127 2.127 290,759 -0.02(-0.89%)
Sep 13, 2017 2.143 2.156 2.137 2.146 118,159 +0.00(+0.00%)
Sep 12, 2017 2.137 2.156 2.108 2.146 87,265 +0.03(+1.35%)
Sep 11, 2017 2.098 2.146 2.084 2.118 115,753 +0.05(+2.30%)
Sep 08, 2017 2.108 2.137 2.060 2.070 95,206 -0.03(-1.36%)
Sep 07, 2017 2.098 2.118 2.079 2.098 82,997 -0.05(-2.22%)
Sep 06, 2017 2.175 2.184 2.146 2.146 83,440 -0.05(-2.17%)
Sep 05, 2017 2.146 2.203 2.137 2.194 221,349 +0.03(+1.32%)
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.