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 (%)
May 31, 2017 2.032 2.118 2.025 2.098 107,686 +0.06(+2.80%)
May 30, 2017 2.022 2.070 2.022 2.041 79,566 -0.01(-0.47%)
May 26, 2017 2.079 2.098 2.013 2.051 76,849 -0.03(-1.38%)
May 25, 2017 2.070 2.146 2.060 2.079 71,578 -0.04(-1.80%)
May 24, 2017 2.127 2.156 2.079 2.118 67,067 +0.00(+0.00%)
May 23, 2017 2.118 2.137 2.098 2.118 85,999 +0.02(+0.91%)
May 22, 2017 2.070 2.137 2.051 2.098 96,978 +0.02(+0.92%)
May 19, 2017 2.013 2.089 2.013 2.079 146,152 +0.08(+3.81%)
May 18, 2017 1.955 2.060 1.927 2.003 108,078 +0.03(+1.45%)
May 17, 2017 1.984 2.032 1.917 1.974 240,404 -0.03(-1.43%)
May 16, 2017 2.041 2.098 1.994 2.003 407,061 -0.04(-1.87%)
May 15, 2017 2.137 2.151 2.013 2.041 199,071 -0.10(-4.46%)
May 12, 2017 2.137 2.203 2.108 2.137 163,178 +0.00(+0.00%)
May 11, 2017 2.137 2.146 2.089 2.137 121,305 -0.02(-0.88%)
May 10, 2017 2.156 2.270 2.099 2.156 131,764 -0.02(-0.88%)
May 09, 2017 2.051 2.184 2.013 2.175 236,159 +0.11(+5.56%)
May 08, 2017 2.051 2.089 2.025 2.060 192,099 -0.02(-0.92%)
May 05, 2017 2.118 2.118 1.927 2.079 368,553 -0.03(-1.36%)
May 04, 2017 2.270 2.287 2.041 2.108 322,357 -0.15(-6.75%)
May 03, 2017 2.346 2.375 2.251 2.261 149,114 -0.07(-2.87%)
May 02, 2017 2.242 2.337 2.222 2.327 126,111 +0.07(+2.95%)
May 01, 2017 2.251 2.318 2.242 2.261 118,394 +0.02(+0.85%)
Apr 28, 2017 2.213 2.270 2.194 2.242 97,843 +0.00(+0.00%)
Apr 27, 2017 2.261 2.327 2.222 2.242 126,599 -0.04(-1.67%)
Apr 26, 2017 2.299 2.337 2.242 2.280 178,757 -0.02(-0.83%)
Apr 25, 2017 2.423 2.432 2.194 2.299 498,537 -0.12(-5.12%)
Apr 24, 2017 2.423 2.490 2.299 2.423 552,443 +0.03(+1.20%)
Apr 21, 2017 2.385 2.404 2.289 2.394 298,998 +0.02(+0.80%)
Apr 20, 2017 2.213 2.461 2.194 2.375 788,685 +0.18(+8.26%)
Apr 19, 2017 2.079 2.203 2.022 2.194 392,258 +0.14(+6.98%)
Apr 18, 2017 2.070 2.070 2.003 2.051 96,940 +0.00(+0.00%)
Apr 17, 2017 2.051 2.089 2.022 2.051 239,681 +0.00(+0.00%)
Apr 13, 2017 2.022 2.137 2.003 2.051 526,573 +0.03(+1.42%)
Apr 12, 2017 1.889 2.032 1.848 2.022 733,832 +0.16(+8.72%)
Apr 11, 2017 1.784 1.870 1.784 1.860 533,663 +0.06(+3.17%)
Apr 10, 2017 1.784 1.812 1.765 1.803 89,333 +0.04(+2.16%)
Apr 07, 2017 1.841 1.841 1.746 1.765 97,657 -0.04(-2.12%)
Apr 06, 2017 1.765 1.831 1.765 1.803 627,030 +0.04(+2.16%)
Apr 05, 2017 1.755 1.812 1.707 1.765 407,347 +0.05(+2.78%)
Apr 04, 2017 1.755 1.878 1.717 1.717 207,860 +0.03(+1.69%)
Apr 03, 2017 1.765 1.765 1.679 1.688 141,620 -0.08(-4.32%)
Mar 31, 2017 1.765 1.765 1.726 1.765 44,870 +0.00(+0.21%)
Mar 30, 2017 1.765 1.812 1.755 1.761 64,334 +0.01(+0.34%)
Mar 29, 2017 1.736 1.784 1.724 1.755 36,727 +0.01(+0.55%)
Mar 28, 2017 1.774 1.774 1.746 1.746 35,093 -0.03(-1.61%)
Mar 27, 2017 1.746 1.803 1.726 1.774 51,407 +0.01(+0.54%)
Mar 24, 2017 1.803 1.812 1.736 1.765 48,905 -0.03(-1.60%)
Mar 23, 2017 1.774 1.807 1.765 1.793 64,358 +0.01(+0.53%)
Mar 22, 2017 1.784 1.848 1.765 1.784 75,873 +0.02(+1.08%)
Mar 21, 2017 1.831 1.870 1.765 1.765 306,636 -0.10(-5.23%)
Mar 20, 2017 1.726 1.872 1.726 1.862 327,502 +0.14(+7.85%)
Mar 17, 2017 1.707 1.746 1.707 1.726 56,747 +0.01(+0.84%)
Mar 16, 2017 1.717 1.774 1.698 1.712 102,412 -0.03(-1.91%)
Mar 15, 2017 1.707 1.774 1.679 1.746 256,753 +0.07(+3.98%)
Mar 14, 2017 1.602 1.717 1.574 1.679 318,987 +0.11(+7.32%)
Mar 13, 2017 1.545 1.564 1.526 1.564 62,004 +0.02(+1.23%)
Mar 10, 2017 1.574 1.593 1.536 1.545 40,203 -0.06(-3.57%)
Mar 09, 2017 1.555 1.602 1.526 1.602 113,862 +0.04(+2.44%)
Mar 08, 2017 1.564 1.583 1.555 1.564 68,993 +0.00(+0.00%)
Mar 07, 2017 1.593 1.602 1.564 1.564 35,651 -0.04(-2.38%)
Mar 06, 2017 1.574 1.602 1.574 1.602 120,452 +0.01(+0.60%)
Mar 03, 2017 1.612 1.612 1.593 1.593 51,417 -0.03(-1.76%)
Mar 02, 2017 1.612 1.660 1.590 1.622 132,412 +0.03(+1.80%)
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.