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 (%)
Sep 30, 2019 1.720 1.730 1.690 1.720 26,073 +0.00(+0.00%)
Sep 27, 2019 1.720 1.740 1.720 1.720 8,000 +0.00(+0.00%)
Sep 26, 2019 1.730 1.750 1.710 1.720 40,313 -0.03(-1.71%)
Sep 25, 2019 1.730 1.760 1.730 1.750 35,027 +0.01(+0.57%)
Sep 24, 2019 1.750 1.750 1.730 1.740 68,688 -0.01(-0.29%)
Sep 23, 2019 1.740 1.750 1.740 1.745 32,745 +0.03(+1.45%)
Sep 20, 2019 1.720 1.740 1.710 1.720 54,700 -0.01(-0.58%)
Sep 19, 2019 1.740 1.780 1.720 1.730 31,752 -0.02(-1.14%)
Sep 18, 2019 1.750 1.790 1.750 1.750 65,071 +0.00(+0.00%)
Sep 17, 2019 1.750 1.760 1.720 1.750 73,711 +0.01(+0.57%)
Sep 16, 2019 1.730 1.780 1.730 1.740 36,642 +0.00(+0.00%)
Sep 13, 2019 1.730 1.760 1.720 1.740 35,000 +0.00(+0.00%)
Sep 12, 2019 1.750 1.760 1.710 1.740 17,993 -0.02(-1.14%)
Sep 11, 2019 1.760 1.790 1.740 1.760 30,698 +0.00(+0.00%)
Sep 10, 2019 1.740 1.770 1.708 1.760 101,320 +0.01(+0.57%)
Sep 09, 2019 1.720 1.750 1.690 1.750 28,403 +0.04(+2.34%)
Sep 06, 2019 1.720 1.750 1.710 1.710 25,300 -0.01(-0.58%)
Sep 05, 2019 1.710 1.730 1.680 1.720 75,511 +0.00(+0.00%)
Sep 04, 2019 1.730 1.730 1.670 1.720 171,778 -0.01(-0.58%)
Sep 03, 2019 1.690 1.740 1.680 1.730 64,456 +0.02(+1.17%)
Aug 30, 2019 1.720 1.730 1.670 1.710 629,200 +0.00(+0.00%)
Aug 29, 2019 1.730 1.770 1.690 1.710 125,084 -0.02(-1.16%)
Aug 28, 2019 1.750 1.790 1.730 1.730 78,499 -0.03(-1.70%)
Aug 27, 2019 1.810 1.880 1.750 1.760 82,978 -0.05(-2.76%)
Aug 26, 2019 1.780 1.890 1.770 1.810 67,239 +0.02(+1.12%)
Aug 23, 2019 1.830 1.860 1.780 1.790 56,900 -0.05(-2.72%)
Aug 22, 2019 1.780 1.870 1.780 1.840 47,511 +0.05(+2.79%)
Aug 21, 2019 1.760 1.820 1.760 1.790 45,676 +0.03(+1.70%)
Aug 20, 2019 1.730 1.810 1.730 1.760 64,366 +0.01(+0.57%)
Aug 19, 2019 1.740 1.790 1.730 1.750 104,658 +0.01(+0.57%)
Aug 16, 2019 1.750 1.780 1.720 1.740 42,500 -0.02(-1.14%)
Aug 15, 2019 1.690 1.760 1.680 1.760 107,148 +0.08(+4.76%)
Aug 14, 2019 1.700 1.720 1.680 1.680 104,120 -0.05(-2.97%)
Aug 13, 2019 1.750 1.790 1.710 1.731 65,143 -0.03(-1.62%)
Aug 12, 2019 1.780 1.860 1.740 1.760 77,575 -0.03(-1.68%)
Aug 09, 2019 1.790 1.850 1.750 1.790 709,900 +0.00(+0.00%)
Aug 08, 2019 1.830 1.930 1.710 1.790 152,789 -0.11(-5.79%)
Aug 07, 2019 1.850 1.930 1.802 1.900 73,023 +0.06(+3.26%)
Aug 06, 2019 1.800 1.850 1.790 1.840 250,381 +0.06(+3.37%)
Aug 05, 2019 1.850 1.900 1.780 1.780 70,725 -0.07(-3.78%)
Aug 02, 2019 1.850 1.900 1.850 1.850 32,500 +0.00(+0.00%)
Aug 01, 2019 1.870 1.950 1.810 1.850 94,973 +0.00(+0.00%)
Jul 31, 2019 1.870 1.950 1.850 1.850 68,165 +0.00(+0.00%)
Jul 30, 2019 1.840 1.940 1.840 1.850 76,346 -0.02(-1.07%)
Jul 29, 2019 1.980 1.980 1.870 1.870 95,013 -0.07(-3.61%)
Jul 26, 2019 1.930 1.970 1.910 1.940 65,500 +0.00(+0.00%)
Jul 25, 2019 1.900 1.950 1.900 1.940 78,245 +0.02(+1.04%)
Jul 24, 2019 1.880 1.940 1.880 1.920 59,489 +0.03(+1.59%)
Jul 23, 2019 1.900 1.920 1.870 1.890 49,065 -0.02(-1.05%)
Jul 22, 2019 1.900 1.940 1.870 1.910 127,924 +0.04(+2.14%)
Jul 19, 2019 1.779 1.880 1.779 1.870 54,800 +0.05(+2.75%)
Jul 18, 2019 1.800 1.830 1.760 1.820 51,280 +0.02(+1.11%)
Jul 17, 2019 1.810 1.870 1.800 1.800 70,738 -0.03(-1.64%)
Jul 16, 2019 1.820 1.850 1.800 1.830 51,921 +0.01(+0.55%)
Jul 15, 2019 1.770 1.820 1.770 1.820 47,518 +0.04(+2.25%)
Jul 12, 2019 1.800 1.810 1.780 1.780 80,800 -0.02(-1.11%)
Jul 11, 2019 1.750 1.810 1.740 1.800 79,343 +0.07(+4.05%)
Jul 10, 2019 1.720 1.779 1.700 1.730 84,008 +0.01(+0.58%)
Jul 09, 2019 1.750 1.780 1.710 1.720 59,817 -0.01(-0.58%)
Jul 08, 2019 1.700 1.750 1.700 1.730 71,380 +0.04(+2.37%)
Jul 05, 2019 1.690 1.770 1.690 1.690 60,300 +0.01(+0.60%)
Jul 03, 2019 1.690 1.710 1.680 1.680 35,200 +0.00(+0.00%)
Jul 02, 2019 1.680 1.730 1.680 1.680 59,622 -0.01(-0.59%)
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.