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 29, 2019 1.688 1.698 1.669 1.698 31,870 +0.00(+0.24%)
Nov 27, 2019 1.679 1.717 1.679 1.694 121,403 +0.01(+0.33%)
Nov 26, 2019 1.688 1.698 1.669 1.688 170,314 -0.01(-0.56%)
Nov 25, 2019 1.707 1.707 1.689 1.698 40,760 -0.01(-0.56%)
Nov 22, 2019 1.723 1.723 1.669 1.707 51,790 -0.01(-0.56%)
Nov 21, 2019 1.726 1.755 1.698 1.717 29,812 -0.03(-1.64%)
Nov 20, 2019 1.784 1.812 1.736 1.746 75,223 -0.04(-2.14%)
Nov 19, 2019 1.726 1.793 1.726 1.784 65,068 +0.06(+3.31%)
Nov 18, 2019 1.660 1.726 1.660 1.726 152,930 +0.07(+4.02%)
Nov 15, 2019 1.707 1.717 1.612 1.660 104,314 -0.05(-2.79%)
Nov 14, 2019 1.726 1.736 1.707 1.707 23,636 -0.01(-0.83%)
Nov 13, 2019 1.707 1.736 1.707 1.722 39,481 +0.01(+0.84%)
Nov 12, 2019 1.726 1.746 1.574 1.707 60,909 -0.03(-1.65%)
Nov 11, 2019 1.698 1.736 1.671 1.736 124,664 +0.06(+3.41%)
Nov 08, 2019 1.679 1.698 1.660 1.679 44,661 +0.01(+0.57%)
Nov 07, 2019 1.660 1.693 1.526 1.669 260,561 +0.05(+2.94%)
Nov 06, 2019 1.679 1.679 1.602 1.622 13,856 -0.03(-1.73%)
Nov 05, 2019 1.583 1.669 1.574 1.650 124,582 +0.08(+4.85%)
Nov 04, 2019 1.574 1.593 1.564 1.574 24,973 +0.00(+0.00%)
Nov 01, 2019 1.564 1.583 1.545 1.574 25,475 +0.01(+0.61%)
Oct 31, 2019 1.536 1.564 1.536 1.564 40,468 +0.02(+1.23%)
Oct 30, 2019 1.536 1.564 1.536 1.545 24,496 +0.00(+0.00%)
Oct 29, 2019 1.555 1.564 1.526 1.545 20,559 -0.01(-0.61%)
Oct 28, 2019 1.555 1.564 1.536 1.555 32,451 -0.01(-0.61%)
Oct 25, 2019 1.564 1.574 1.564 1.564 23,483 +0.00(+0.00%)
Oct 24, 2019 1.574 1.593 1.564 1.564 38,528 -0.01(-0.61%)
Oct 23, 2019 1.574 1.593 1.555 1.574 44,153 +0.01(+0.61%)
Oct 22, 2019 1.583 1.583 1.555 1.564 33,795 -0.02(-1.20%)
Oct 21, 2019 1.583 1.593 1.574 1.583 24,773 +0.00(+0.00%)
Oct 18, 2019 1.593 1.605 1.574 1.583 74,330 -0.01(-0.60%)
Oct 17, 2019 1.602 1.611 1.593 1.593 12,669 -0.02(-1.18%)
Oct 16, 2019 1.583 1.612 1.574 1.612 44,525 +0.04(+2.42%)
Oct 15, 2019 1.564 1.588 1.564 1.574 21,454 +0.00(+0.30%)
Oct 14, 2019 1.574 1.583 1.564 1.569 27,505 -0.00(-0.30%)
Oct 11, 2019 1.574 1.593 1.574 1.574 18,661 +0.00(+0.00%)
Oct 10, 2019 1.574 1.593 1.574 1.574 36,092 -0.01(-0.60%)
Oct 09, 2019 1.612 1.612 1.574 1.583 19,292 +0.00(+0.00%)
Oct 08, 2019 1.583 1.612 1.583 1.583 9,393 -0.02(-1.19%)
Oct 07, 2019 1.593 1.631 1.583 1.602 36,656 +0.01(+0.60%)
Oct 04, 2019 1.602 1.612 1.574 1.593 21,911 +0.00(+0.00%)
Oct 03, 2019 1.622 1.631 1.593 1.593 56,872 -0.02(-1.18%)
Oct 02, 2019 1.622 1.650 1.612 1.612 71,230 -0.01(-0.59%)
Oct 01, 2019 1.641 1.660 1.622 1.622 28,597 -0.02(-1.16%)
Sep 30, 2019 1.641 1.650 1.612 1.641 27,334 +0.00(+0.00%)
Sep 27, 2019 1.641 1.660 1.641 1.641 8,387 +0.00(+0.00%)
Sep 26, 2019 1.650 1.669 1.631 1.641 42,263 -0.03(-1.71%)
Sep 25, 2019 1.650 1.679 1.650 1.669 36,721 +0.01(+0.57%)
Sep 24, 2019 1.669 1.669 1.650 1.660 72,011 -0.00(-0.29%)
Sep 23, 2019 1.660 1.669 1.660 1.664 34,329 +0.02(+1.45%)
Sep 20, 2019 1.641 1.660 1.631 1.641 57,346 -0.01(-0.58%)
Sep 19, 2019 1.660 1.698 1.641 1.650 33,288 -0.02(-1.14%)
Sep 18, 2019 1.669 1.707 1.669 1.669 68,219 +0.00(+0.00%)
Sep 17, 2019 1.669 1.679 1.641 1.669 77,277 +0.01(+0.57%)
Sep 16, 2019 1.650 1.698 1.650 1.660 38,415 +0.00(+0.00%)
Sep 13, 2019 1.650 1.679 1.641 1.660 36,693 +0.00(+0.00%)
Sep 12, 2019 1.669 1.679 1.631 1.660 18,863 -0.02(-1.14%)
Sep 11, 2019 1.679 1.707 1.660 1.679 32,183 +0.00(+0.00%)
Sep 10, 2019 1.660 1.688 1.630 1.679 106,222 +0.01(+0.57%)
Sep 09, 2019 1.641 1.669 1.612 1.669 29,777 +0.04(+2.34%)
Sep 06, 2019 1.641 1.669 1.631 1.631 26,524 -0.01(-0.58%)
Sep 05, 2019 1.631 1.650 1.602 1.641 79,164 +0.00(+0.00%)
Sep 04, 2019 1.650 1.650 1.593 1.641 180,089 -0.01(-0.58%)
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.