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 (%)
Jan 31, 2020 1.908 1.965 1.901 1.946 110,500 +0.02(+0.99%)
Jan 30, 2020 1.946 1.955 1.917 1.927 669,157 -0.01(-0.49%)
Jan 29, 2020 1.908 1.965 1.870 1.936 163,322 +0.03(+1.50%)
Jan 28, 2020 1.831 1.927 1.831 1.908 360,236 +0.05(+2.56%)
Jan 27, 2020 1.860 1.889 1.841 1.860 62,674 -0.03(-1.52%)
Jan 24, 2020 1.879 1.908 1.860 1.889 52,524 +0.01(+0.51%)
Jan 23, 2020 1.889 1.898 1.879 1.879 43,119 +0.00(+0.00%)
Jan 22, 2020 1.870 1.898 1.850 1.879 85,252 -0.01(-0.51%)
Jan 21, 2020 1.898 1.898 1.841 1.889 106,467 +0.01(+0.51%)
Jan 17, 2020 1.879 1.889 1.841 1.879 146,040 +0.02(+1.03%)
Jan 16, 2020 1.850 1.889 1.850 1.860 135,672 +0.02(+1.04%)
Jan 15, 2020 1.841 1.879 1.841 1.841 135,818 +0.01(+0.52%)
Jan 14, 2020 1.850 1.889 1.831 1.831 253,713 -0.02(-1.03%)
Jan 13, 2020 1.841 1.889 1.831 1.850 171,555 +0.02(+1.04%)
Jan 10, 2020 1.774 1.850 1.774 1.831 256,120 +0.06(+3.23%)
Jan 09, 2020 1.746 1.784 1.726 1.774 1,227,846 +0.05(+2.76%)
Jan 08, 2020 1.707 1.755 1.707 1.726 88,782 -0.03(-1.63%)
Jan 07, 2020 1.717 1.765 1.712 1.755 60,479 +0.04(+2.22%)
Jan 06, 2020 1.736 1.803 1.707 1.717 100,412 -0.05(-2.70%)
Jan 03, 2020 1.726 1.793 1.698 1.765 136,395 +0.05(+2.78%)
Jan 02, 2020 1.688 1.736 1.688 1.717 171,410 +0.03(+1.69%)
Dec 31, 2019 1.679 1.700 1.679 1.688 113,854 +0.01(+0.57%)
Dec 30, 2019 1.679 1.707 1.669 1.679 45,347 -0.01(-0.57%)
Dec 27, 2019 1.698 1.717 1.669 1.688 61,016 -0.01(-0.84%)
Dec 26, 2019 1.698 1.707 1.669 1.703 64,829 +0.01(+0.85%)
Dec 24, 2019 1.669 1.688 1.669 1.688 10,274 +0.00(+0.00%)
Dec 23, 2019 1.717 1.717 1.660 1.688 247,500 -0.03(-1.67%)
Dec 20, 2019 1.717 1.736 1.669 1.717 76,112 +0.01(+0.56%)
Dec 19, 2019 1.688 1.726 1.674 1.707 60,820 +0.00(+0.00%)
Dec 18, 2019 1.717 1.724 1.660 1.707 120,227 +0.00(+0.00%)
Dec 17, 2019 1.717 1.717 1.698 1.707 103,771 +0.00(+0.00%)
Dec 16, 2019 1.679 1.707 1.641 1.707 220,476 +0.07(+4.07%)
Dec 13, 2019 1.641 1.650 1.626 1.641 118,467 -0.01(-0.58%)
Dec 12, 2019 1.612 1.672 1.612 1.650 176,970 +0.02(+1.17%)
Dec 11, 2019 1.622 1.631 1.612 1.631 123,591 +0.02(+1.18%)
Dec 10, 2019 1.612 1.631 1.612 1.612 165,458 +0.00(+0.00%)
Dec 09, 2019 1.612 1.622 1.607 1.612 31,612 -0.01(-0.59%)
Dec 06, 2019 1.612 1.641 1.602 1.622 45,080 +0.01(+0.59%)
Dec 05, 2019 1.631 1.650 1.593 1.612 166,647 -0.03(-1.74%)
Dec 04, 2019 1.622 1.650 1.622 1.641 24,332 +0.02(+1.18%)
Dec 03, 2019 1.650 1.650 1.593 1.622 31,588 +0.00(+0.00%)
Dec 02, 2019 1.688 1.710 1.595 1.622 101,438 -0.08(-4.49%)
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%)
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.