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 (%)
Dec 31, 2018 1.490 1.490 1.430 1.440 170,400 -0.01(-0.69%)
Dec 28, 2018 1.430 1.495 1.430 1.450 126,500 +0.00(+0.00%)
Dec 27, 2018 1.400 1.460 1.400 1.450 149,895 +0.04(+2.84%)
Dec 26, 2018 1.400 1.490 1.390 1.410 126,586 +0.03(+2.17%)
Dec 24, 2018 1.460 1.470 1.370 1.380 121,600 -0.07(-4.83%)
Dec 21, 2018 1.450 1.490 1.450 1.450 118,900 -0.01(-0.68%)
Dec 20, 2018 1.470 1.480 1.450 1.460 80,350 -0.02(-1.35%)
Dec 19, 2018 1.460 1.510 1.460 1.480 110,035 +0.01(+0.68%)
Dec 18, 2018 1.510 1.530 1.450 1.470 193,468 -0.03(-2.33%)
Dec 17, 2018 1.500 1.518 1.480 1.505 101,997 +0.00(+0.33%)
Dec 14, 2018 1.540 1.580 1.500 1.500 62,200 -0.02(-1.32%)
Dec 13, 2018 1.530 1.590 1.520 1.520 45,430 -0.01(-0.65%)
Dec 12, 2018 1.510 1.530 1.495 1.530 123,689 +0.02(+1.32%)
Dec 11, 2018 1.480 1.520 1.480 1.510 66,245 +0.03(+2.03%)
Dec 10, 2018 1.510 1.515 1.460 1.480 89,194 -0.03(-1.99%)
Dec 07, 2018 1.510 1.520 1.470 1.510 74,000 +0.01(+0.67%)
Dec 06, 2018 1.490 1.532 1.450 1.500 47,791 -0.02(-1.32%)
Dec 04, 2018 1.520 1.540 1.480 1.520 45,800 -0.01(-0.65%)
Dec 03, 2018 1.520 1.540 1.490 1.530 62,007 +0.03(+2.00%)
Nov 30, 2018 1.540 1.570 1.500 1.500 82,900 -0.04(-2.60%)
Nov 29, 2018 1.480 1.540 1.480 1.540 30,798 +0.06(+4.05%)
Nov 28, 2018 1.450 1.510 1.420 1.480 55,314 +0.02(+1.37%)
Nov 27, 2018 1.430 1.500 1.430 1.460 65,467 +0.00(+0.00%)
Nov 26, 2018 1.480 1.500 1.460 1.460 71,136 -0.01(-0.68%)
Nov 23, 2018 1.510 1.510 1.460 1.470 20,500 -0.04(-2.65%)
Nov 21, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
Nov 20, 2018 1.510 1.510 1.440 1.470 132,482 -0.04(-2.65%)
Nov 19, 2018 1.530 1.570 1.470 1.510 98,067 +0.00(+0.00%)
Nov 16, 2018 1.500 1.540 1.495 1.510 39,600 +0.01(+0.67%)
Nov 15, 2018 1.474 1.513 1.450 1.500 114,625 -0.03(-1.96%)
Nov 14, 2018 1.500 1.530 1.450 1.530 117,172 +0.03(+2.00%)
Nov 13, 2018 1.490 1.560 1.490 1.500 63,546 +0.00(+0.00%)
Nov 12, 2018 1.530 1.530 1.480 1.500 34,097 -0.03(-1.96%)
Nov 09, 2018 1.500 1.580 1.500 1.530 108,300 +0.00(+0.00%)
Nov 08, 2018 1.550 1.550 1.500 1.530 168,270 -0.04(-2.55%)
Nov 07, 2018 1.590 1.600 1.510 1.570 159,354 +0.00(+0.00%)
Nov 06, 2018 1.510 1.600 1.500 1.570 133,324 +0.08(+5.37%)
Nov 05, 2018 1.510 1.520 1.490 1.490 51,819 +0.00(+0.00%)
Nov 02, 2018 1.510 1.530 1.460 1.490 74,500 -0.01(-0.67%)
Nov 01, 2018 1.470 1.520 1.440 1.500 146,271 +0.04(+2.74%)
Oct 31, 2018 1.450 1.500 1.440 1.460 95,070 +0.03(+2.10%)
Oct 30, 2018 1.390 1.470 1.389 1.430 39,306 +0.03(+2.14%)
Oct 29, 2018 1.440 1.460 1.370 1.400 152,217 -0.02(-1.41%)
Oct 26, 2018 1.430 1.430 1.390 1.420 84,800 -0.01(-0.70%)
Oct 25, 2018 1.450 1.460 1.420 1.430 124,957 +0.00(+0.00%)
Oct 24, 2018 1.470 1.490 1.430 1.430 79,038 -0.04(-2.72%)
Oct 23, 2018 1.450 1.480 1.440 1.470 107,762 +0.01(+0.68%)
Oct 22, 2018 1.540 1.540 1.450 1.460 151,353 -0.08(-5.19%)
Oct 19, 2018 1.550 1.550 1.520 1.540 107,900 +0.00(+0.00%)
Oct 18, 2018 1.560 1.570 1.520 1.540 123,394 -0.03(-1.91%)
Oct 17, 2018 1.550 1.600 1.540 1.570 337,565 -0.01(-0.48%)
Oct 16, 2018 1.590 1.590 1.530 1.577 248,867 +0.01(+0.48%)
Oct 15, 2018 1.620 1.640 1.570 1.570 163,516 -0.07(-4.27%)
Oct 12, 2018 1.690 1.730 1.620 1.640 99,100 -0.03(-1.80%)
Oct 11, 2018 1.660 1.741 1.660 1.670 149,054 +0.02(+1.21%)
Oct 10, 2018 1.770 1.850 1.640 1.650 88,885 -0.13(-7.30%)
Oct 09, 2018 1.780 1.860 1.770 1.780 83,537 -0.01(-0.56%)
Oct 08, 2018 1.730 1.799 1.650 1.790 30,880 +0.06(+3.47%)
Oct 05, 2018 1.710 1.750 1.700 1.730 50,900 +0.02(+1.17%)
Oct 04, 2018 1.680 1.790 1.680 1.710 133,454 +0.07(+4.27%)
Oct 03, 2018 1.630 1.660 1.610 1.640 25,413 +0.01(+0.61%)
Oct 02, 2018 1.620 1.640 1.610 1.630 23,587 +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.