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 28, 2017 1.593 1.612 1.583 1.593 68,681 -0.02(-1.18%)
Feb 27, 2017 1.564 1.622 1.564 1.612 45,590 +0.04(+2.42%)
Feb 24, 2017 1.564 1.574 1.555 1.574 50,735 +0.00(+0.00%)
Feb 23, 2017 1.574 1.593 1.574 1.574 54,043 -0.01(-0.60%)
Feb 22, 2017 1.583 1.602 1.574 1.583 25,197 -0.02(-1.19%)
Feb 21, 2017 1.612 1.622 1.583 1.602 41,086 -0.01(-0.59%)
Feb 17, 2017 1.612 1.612 1.612 0 +0.03(+1.81%)
Feb 16, 2017 1.599 1.612 1.583 1.583 35,548 -0.02(-1.19%)
Feb 15, 2017 1.622 1.641 1.593 1.602 69,078 -0.02(-1.18%)
Feb 14, 2017 1.612 1.641 1.612 1.622 29,956 +0.00(+0.00%)
Feb 13, 2017 1.555 1.660 1.555 1.622 248,551 +0.06(+3.66%)
Feb 10, 2017 1.564 1.602 1.555 1.564 29,017 +0.00(+0.00%)
Feb 09, 2017 1.564 1.602 1.555 1.564 91,756 -0.01(-0.61%)
Feb 08, 2017 1.555 1.583 1.555 1.574 57,152 +0.00(+0.00%)
Feb 07, 2017 1.574 1.583 1.574 1.574 52,894 +0.00(+0.00%)
Feb 06, 2017 1.602 1.602 1.574 1.574 130,076 -0.01(-0.60%)
Feb 03, 2017 1.583 1.602 1.574 1.583 47,789 -0.01(-0.60%)
Feb 02, 2017 1.583 1.602 1.574 1.593 63,379 -0.01(-0.60%)
Feb 01, 2017 1.602 1.612 1.580 1.602 52,299 +0.01(+0.60%)
Jan 31, 2017 1.574 1.593 1.574 1.593 58,951 +0.02(+1.21%)
Jan 30, 2017 1.583 1.602 1.574 1.574 41,720 -0.02(-1.20%)
Jan 27, 2017 1.583 1.622 1.574 1.593 42,469 +0.00(+0.00%)
Jan 26, 2017 1.583 1.622 1.583 1.593 38,209 +0.01(+0.60%)
Jan 25, 2017 1.602 1.622 1.583 1.583 93,213 -0.02(-1.19%)
Jan 24, 2017 1.583 1.602 1.574 1.602 30,762 +0.01(+0.60%)
Jan 23, 2017 1.574 1.602 1.574 1.593 57,569 +0.01(+0.60%)
Jan 20, 2017 1.583 1.593 1.583 1.583 30,462 +0.00(+0.00%)
Jan 19, 2017 1.583 1.602 1.583 1.583 34,695 +0.00(+0.07%)
Jan 18, 2017 1.593 1.602 1.574 1.582 27,812 +0.01(+0.54%)
Jan 17, 2017 1.602 1.622 1.574 1.574 68,158 -0.01(-0.60%)
Jan 13, 2017 1.583 1.583 1.583 0 -0.02(-1.19%)
Jan 12, 2017 1.641 1.650 1.583 1.602 74,921 -0.04(-2.61%)
Jan 11, 2017 1.641 1.669 1.631 1.645 92,944 +0.01(+0.88%)
Jan 10, 2017 1.631 1.641 1.631 1.631 76,646 +0.01(+0.59%)
Jan 09, 2017 1.612 1.641 1.602 1.622 100,630 +0.01(+0.59%)
Jan 06, 2017 1.574 1.612 1.574 1.612 97,220 +0.04(+2.42%)
Jan 05, 2017 1.574 1.593 1.572 1.574 48,437 +0.00(+0.00%)
Jan 04, 2017 1.555 1.593 1.536 1.574 123,504 +0.01(+0.61%)
Jan 03, 2017 1.545 1.574 1.545 1.564 44,974 +0.00(+0.00%)
Dec 30, 2016 1.564 1.564 1.564 0 -0.01(-0.61%)
Dec 29, 2016 1.545 1.583 1.545 1.574 105,806 +0.00(+0.00%)
Dec 28, 2016 1.555 1.583 1.526 1.574 206,653 +0.03(+1.85%)
Dec 27, 2016 1.536 1.583 1.517 1.545 168,578 -0.02(-1.22%)
Dec 23, 2016 1.564 1.564 1.564 0 +0.03(+1.86%)
Dec 22, 2016 1.545 1.564 1.526 1.536 27,505 -0.03(-1.82%)
Dec 21, 2016 1.545 1.583 1.526 1.564 108,323 +0.01(+0.61%)
Dec 20, 2016 1.517 1.579 1.498 1.555 143,429 +0.03(+1.88%)
Dec 19, 2016 1.536 1.555 1.508 1.526 84,285 +0.00(+0.00%)
Dec 16, 2016 1.536 1.555 1.507 1.526 80,492 -0.01(-0.62%)
Dec 15, 2016 1.517 1.536 1.478 1.536 69,544 +0.00(+0.00%)
Dec 14, 2016 1.526 1.555 1.507 1.536 82,736 -0.02(-1.23%)
Dec 13, 2016 1.526 1.573 1.526 1.555 115,294 +0.02(+1.24%)
Dec 12, 2016 1.545 1.545 1.526 1.536 54,786 +0.00(+0.00%)
Dec 09, 2016 1.498 1.536 1.479 1.536 239,694 +0.03(+1.90%)
Dec 08, 2016 1.469 1.526 1.469 1.507 158,438 +0.03(+1.94%)
Dec 07, 2016 1.478 1.526 1.459 1.478 175,500 +0.00(+0.00%)
Dec 06, 2016 1.431 1.526 1.431 1.478 190,176 +0.04(+2.65%)
Dec 05, 2016 1.498 1.507 1.431 1.440 137,542 -0.06(-3.82%)
Dec 02, 2016 1.469 1.498 1.469 1.498 81,290 +0.02(+1.29%)
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.