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 (%)
Apr 29, 2016 1.698 1.726 1.689 1.726 14,642 +0.04(+2.26%)
Apr 28, 2016 1.726 1.726 1.679 1.688 238,556 -0.03(-1.67%)
Apr 27, 2016 1.698 1.726 1.698 1.717 21,996 +0.02(+1.12%)
Apr 26, 2016 1.717 1.746 1.674 1.698 40,562 -0.04(-2.20%)
Apr 25, 2016 1.717 1.755 1.698 1.736 57,838 +0.03(+1.68%)
Apr 22, 2016 1.755 1.793 1.669 1.707 72,559 -0.08(-4.28%)
Apr 21, 2016 1.792 1.803 1.726 1.784 11,417 -0.02(-1.06%)
Apr 20, 2016 1.774 1.812 1.774 1.803 31,599 +0.02(+1.24%)
Apr 19, 2016 1.765 1.822 1.765 1.781 40,981 +0.02(+0.91%)
Apr 18, 2016 1.755 1.803 1.746 1.765 174,567 -0.02(-1.07%)
Apr 15, 2016 1.765 1.841 1.755 1.784 31,003 +0.03(+1.63%)
Apr 14, 2016 1.831 1.850 1.747 1.755 16,974 -0.06(-3.16%)
Apr 13, 2016 1.822 1.850 1.793 1.812 20,915 -0.03(-1.55%)
Apr 12, 2016 1.812 1.875 1.793 1.841 112,100 +0.03(+1.58%)
Apr 11, 2016 1.812 1.822 1.765 1.812 65,361 +0.02(+1.06%)
Apr 08, 2016 1.784 1.803 1.734 1.793 33,107 +0.02(+1.08%)
Apr 07, 2016 1.755 1.803 1.726 1.774 67,553 +0.03(+1.64%)
Apr 06, 2016 1.784 1.793 1.712 1.746 48,897 -0.07(-3.68%)
Apr 05, 2016 1.746 1.812 1.707 1.812 89,167 +0.05(+2.70%)
Apr 04, 2016 1.784 1.812 1.698 1.765 200,987 -0.01(-0.54%)
Apr 01, 2016 1.688 1.812 1.679 1.774 129,515 +0.08(+4.49%)
Mar 31, 2016 1.765 1.784 1.698 1.698 174,951 -0.02(-1.11%)
Mar 30, 2016 1.631 1.736 1.622 1.717 161,292 +0.10(+5.88%)
Mar 29, 2016 1.574 1.641 1.574 1.622 122,734 +0.02(+1.19%)
Mar 28, 2016 1.593 1.622 1.583 1.602 47,931 +0.03(+1.82%)
Mar 24, 2016 1.536 1.574 1.574 1.574 76,427 +0.03(+1.85%)
Mar 23, 2016 1.583 1.602 1.526 1.545 151,584 -0.06(-3.57%)
Mar 22, 2016 1.544 1.612 1.536 1.602 67,543 +0.05(+3.07%)
Mar 21, 2016 1.545 1.555 1.517 1.555 85,338 -0.01(-0.61%)
Mar 18, 2016 1.602 1.641 1.488 1.564 529,247 -0.03(-1.80%)
Mar 17, 2016 1.631 1.650 1.593 1.593 78,188 -0.05(-2.91%)
Mar 16, 2016 1.641 1.679 1.593 1.641 79,896 -0.02(-1.15%)
Mar 15, 2016 1.660 1.707 1.583 1.660 84,120 -0.03(-1.70%)
Mar 14, 2016 1.669 1.707 1.631 1.688 113,761 +0.05(+3.21%)
Mar 11, 2016 1.631 1.669 1.631 1.636 60,887 +0.00(+0.29%)
Mar 10, 2016 1.622 1.650 1.574 1.631 126,368 +0.00(+0.00%)
Mar 09, 2016 1.631 1.669 1.622 1.631 53,544 -0.01(-0.58%)
Mar 08, 2016 1.688 1.707 1.622 1.641 111,111 -0.08(-4.44%)
Mar 07, 2016 1.707 1.746 1.688 1.717 74,072 -0.01(-0.55%)
Mar 04, 2016 1.717 1.746 1.698 1.726 95,893 +0.01(+0.56%)
Mar 03, 2016 1.669 1.746 1.660 1.717 252,626 +0.10(+5.88%)
Mar 02, 2016 1.507 1.622 1.507 1.622 83,956 +0.10(+6.25%)
Mar 01, 2016 1.536 1.555 1.517 1.526 14,444 -0.01(-0.62%)
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%)
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.