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 (%)
Jun 29, 2018 1.660 1.701 1.650 1.688 70,322 +0.03(+1.72%)
Jun 28, 2018 1.678 1.709 1.660 1.660 107,851 +0.00(+0.00%)
Jun 27, 2018 1.622 1.679 1.621 1.660 125,236 +0.02(+1.16%)
Jun 26, 2018 1.622 1.698 1.622 1.641 155,688 +0.02(+1.18%)
Jun 25, 2018 1.612 1.654 1.593 1.622 59,207 +0.00(+0.00%)
Jun 22, 2018 1.631 1.641 1.583 1.622 197,466 -0.02(-1.16%)
Jun 21, 2018 1.631 1.669 1.622 1.641 56,661 +0.00(+0.00%)
Jun 20, 2018 1.578 1.660 1.578 1.641 84,733 +0.07(+4.24%)
Jun 19, 2018 1.593 1.602 1.574 1.574 27,374 -0.02(-1.20%)
Jun 18, 2018 1.545 1.612 1.545 1.593 92,851 +0.03(+1.83%)
Jun 15, 2018 1.612 1.545 1.564 121,746 -0.02(-1.20%)
Jun 14, 2018 1.574 1.612 1.565 1.583 54,003 +0.02(+1.22%)
Jun 13, 2018 1.641 1.641 1.555 1.564 107,350 -0.08(-4.65%)
Jun 12, 2018 1.612 1.660 1.564 1.641 103,578 +0.04(+2.38%)
Jun 11, 2018 1.622 1.660 1.602 1.602 60,982 -0.02(-1.18%)
Jun 08, 2018 1.593 1.641 1.593 1.622 38,766 +0.04(+2.41%)
Jun 07, 2018 1.593 1.631 1.574 1.583 59,332 +0.00(+0.00%)
Jun 06, 2018 1.622 1.622 1.564 1.583 69,800 -0.03(-1.78%)
Jun 05, 2018 1.612 1.631 1.602 1.612 49,546 +0.02(+1.20%)
Jun 04, 2018 1.583 1.641 1.580 1.593 67,024 +0.00(+0.00%)
Jun 01, 2018 1.602 1.631 1.545 1.593 102,452 +0.01(+0.60%)
May 31, 2018 1.583 1.602 1.564 1.583 72,329 +0.00(+0.00%)
May 30, 2018 1.612 1.612 1.583 1.583 71,892 -0.04(-2.35%)
May 29, 2018 1.593 1.631 1.545 1.622 97,269 -0.03(-1.73%)
May 25, 2018 1.650 1.650 1.650 0 +0.03(+1.76%)
May 24, 2018 1.622 1.631 1.612 1.622 60,113 -0.01(-0.58%)
May 23, 2018 1.622 1.641 1.622 1.631 40,545 +0.00(+0.00%)
May 22, 2018 1.650 1.660 1.631 1.631 55,050 -0.03(-1.72%)
May 21, 2018 1.641 1.707 1.631 1.660 61,071 +0.02(+1.16%)
May 18, 2018 1.631 1.660 1.631 1.641 90,361 +0.00(+0.00%)
May 17, 2018 1.650 1.660 1.622 1.641 53,686 -0.01(-0.58%)
May 16, 2018 1.622 1.726 1.622 1.650 181,182 +0.03(+1.76%)
May 15, 2018 1.641 1.641 1.612 1.622 111,599 -0.03(-1.73%)
May 14, 2018 1.669 1.698 1.641 1.650 95,420 +0.02(+1.17%)
May 11, 2018 1.622 1.650 1.593 1.631 154,750 +0.03(+1.79%)
May 10, 2018 1.593 1.717 1.488 1.602 713,358 +0.14(+9.80%)
May 09, 2018 1.412 1.459 1.393 1.459 145,966 +0.05(+3.38%)
May 08, 2018 1.469 1.488 1.393 1.412 185,068 -0.05(-3.27%)
May 07, 2018 1.412 1.469 1.393 1.459 141,073 +0.04(+2.68%)
May 04, 2018 1.421 1.421 1.393 1.421 28,335 +0.00(+0.00%)
May 03, 2018 1.393 1.421 1.354 1.421 63,684 +0.04(+2.76%)
May 02, 2018 1.383 1.412 1.364 1.383 160,603 -0.01(-0.69%)
May 01, 2018 1.393 1.412 1.354 1.393 120,123 -0.01(-0.68%)
Apr 30, 2018 1.450 1.488 1.402 1.402 115,256 +0.00(+0.00%)
Apr 27, 2018 1.469 1.469 1.393 1.402 165,564 -0.07(-4.55%)
Apr 26, 2018 1.469 1.526 1.469 1.469 120,695 -0.01(-0.65%)
Apr 25, 2018 1.393 1.526 1.393 1.478 131,255 +0.07(+4.73%)
Apr 24, 2018 1.412 1.440 1.354 1.412 123,815 +0.01(+0.68%)
Apr 23, 2018 1.440 1.459 1.326 1.402 292,102 -0.06(-3.92%)
Apr 20, 2018 1.469 1.488 1.455 1.459 74,969 -0.01(-0.65%)
Apr 19, 2018 1.478 1.516 1.440 1.469 182,110 -0.01(-0.65%)
Apr 18, 2018 1.574 1.574 1.478 1.478 154,382 -0.09(-5.49%)
Apr 17, 2018 1.459 1.641 1.440 1.564 237,513 +0.12(+8.61%)
Apr 16, 2018 1.488 1.506 1.431 1.440 138,604 -0.07(-4.43%)
Apr 13, 2018 1.526 1.527 1.469 1.507 170,967 -0.01(-0.63%)
Apr 12, 2018 1.583 1.583 1.488 1.517 225,803 -0.07(-4.22%)
Apr 11, 2018 1.641 1.650 1.574 1.583 67,787 -0.08(-4.60%)
Apr 10, 2018 1.593 1.669 1.574 1.660 114,540 +0.08(+4.82%)
Apr 09, 2018 1.669 1.669 1.574 1.583 70,975 -0.09(-5.14%)
Apr 06, 2018 1.622 1.669 1.612 1.669 84,316 +0.05(+2.94%)
Apr 05, 2018 1.622 1.679 1.612 1.622 81,775 +0.00(+0.30%)
Apr 04, 2018 1.593 1.641 1.574 1.617 146,280 +0.02(+1.50%)
Apr 03, 2018 1.669 1.698 1.593 1.593 124,045 -0.09(-5.11%)
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.