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 30, 2019 1.730 1.760 1.729 1.740 54,008 +0.01(+0.58%)
Apr 29, 2019 1.710 1.740 1.700 1.730 32,701 +0.02(+1.17%)
Apr 26, 2019 1.720 1.730 1.700 1.710 20,800 -0.01(-0.58%)
Apr 25, 2019 1.720 1.740 1.700 1.720 148,094 +0.00(+0.00%)
Apr 24, 2019 1.720 1.740 1.716 1.720 107,839 -0.01(-0.58%)
Apr 23, 2019 1.710 1.740 1.680 1.730 140,124 +0.02(+1.17%)
Apr 22, 2019 1.670 1.739 1.670 1.710 171,906 -0.01(-0.58%)
Apr 18, 2019 1.750 1.750 1.700 1.720 144,400 -0.03(-1.71%)
Apr 17, 2019 1.760 1.770 1.720 1.750 107,046 -0.01(-0.57%)
Apr 16, 2019 1.790 1.807 1.720 1.760 114,517 -0.02(-1.12%)
Apr 15, 2019 1.720 1.780 1.720 1.780 72,629 +0.04(+2.30%)
Apr 12, 2019 1.800 1.820 1.730 1.740 85,300 -0.06(-3.33%)
Apr 11, 2019 1.820 1.830 1.790 1.800 53,531 +0.01(+0.56%)
Apr 10, 2019 1.810 1.872 1.790 1.790 64,946 -0.02(-1.10%)
Apr 09, 2019 1.880 1.890 1.800 1.810 71,550 -0.08(-4.23%)
Apr 08, 2019 1.900 1.900 1.860 1.890 66,187 -0.01(-0.53%)
Apr 05, 2019 1.930 1.940 1.870 1.900 78,300 -0.03(-1.55%)
Apr 04, 2019 1.940 1.970 1.930 1.930 106,334 -0.03(-1.53%)
Apr 03, 2019 1.960 1.970 1.930 1.960 107,425 -0.01(-0.51%)
Apr 02, 2019 1.960 1.970 1.930 1.970 71,732 +0.02(+1.03%)
Apr 01, 2019 1.930 1.960 1.910 1.950 133,564 +0.03(+1.56%)
Mar 29, 2019 1.920 1.930 1.887 1.920 98,600 +0.03(+1.59%)
Mar 28, 2019 1.900 1.940 1.870 1.890 187,044 +0.00(+0.00%)
Mar 27, 2019 1.850 1.930 1.850 1.890 824,317 +0.02(+1.07%)
Mar 26, 2019 1.840 1.927 1.840 1.870 72,199 +0.03(+1.63%)
Mar 25, 2019 1.780 1.890 1.760 1.840 69,051 +0.04(+2.22%)
Mar 22, 2019 1.860 1.910 1.800 1.800 45,300 -0.07(-3.74%)
Mar 21, 2019 1.870 1.900 1.859 1.870 42,229 +0.00(+0.00%)
Mar 20, 2019 1.840 1.880 1.840 1.870 45,814 +0.03(+1.63%)
Mar 19, 2019 1.840 1.920 1.840 1.840 146,130 +0.00(+0.00%)
Mar 18, 2019 1.810 1.870 1.810 1.840 51,243 +0.02(+1.10%)
Mar 15, 2019 1.770 1.820 1.770 1.820 47,700 +0.05(+2.82%)
Mar 14, 2019 1.790 1.830 1.770 1.770 37,729 -0.04(-2.21%)
Mar 13, 2019 1.770 1.810 1.770 1.810 27,181 +0.04(+2.26%)
Mar 12, 2019 1.750 1.790 1.750 1.770 78,535 +0.02(+1.14%)
Mar 11, 2019 1.720 1.790 1.720 1.750 81,010 +0.04(+2.34%)
Mar 08, 2019 1.720 1.770 1.690 1.710 1,150,600 -0.04(-2.29%)
Mar 07, 2019 1.900 1.900 1.750 1.750 203,426 +0.05(+2.94%)
Mar 06, 2019 1.700 1.750 1.670 1.700 167,527 -0.01(-0.58%)
Mar 05, 2019 1.740 1.750 1.710 1.710 25,819 -0.04(-2.29%)
Mar 04, 2019 1.740 1.761 1.703 1.750 42,334 +0.02(+1.16%)
Mar 01, 2019 1.760 1.790 1.700 1.730 97,300 -0.04(-2.26%)
Feb 28, 2019 1.780 1.810 1.770 1.770 22,112 -0.02(-1.12%)
Feb 27, 2019 1.780 1.830 1.760 1.790 15,307 -0.01(-0.56%)
Feb 26, 2019 1.850 1.850 1.770 1.800 44,778 -0.04(-2.17%)
Feb 25, 2019 1.810 1.890 1.780 1.840 170,308 +0.05(+2.79%)
Feb 22, 2019 1.770 1.840 1.740 1.790 50,500 +0.01(+0.56%)
Feb 21, 2019 1.740 1.780 1.730 1.780 30,206 +0.05(+2.89%)
Feb 20, 2019 1.750 1.790 1.720 1.730 65,852 -0.04(-2.26%)
Feb 19, 2019 1.830 1.860 1.760 1.770 106,637 -0.10(-5.35%)
Feb 15, 2019 1.850 1.900 1.850 1.870 31,000 +0.02(+1.08%)
Feb 14, 2019 1.860 1.880 1.835 1.850 57,797 -0.03(-1.60%)
Feb 13, 2019 1.840 1.900 1.820 1.880 41,189 +0.06(+3.30%)
Feb 12, 2019 1.750 1.840 1.750 1.820 74,158 +0.06(+3.41%)
Feb 11, 2019 1.780 1.780 1.730 1.760 73,786 -0.01(-0.56%)
Feb 08, 2019 1.810 1.850 1.750 1.770 68,400 -0.04(-2.21%)
Feb 07, 2019 1.830 1.860 1.763 1.810 46,402 -0.02(-1.09%)
Feb 06, 2019 1.800 1.920 1.750 1.830 60,327 +0.03(+1.67%)
Feb 05, 2019 1.810 1.880 1.730 1.800 142,176 -0.02(-1.10%)
Feb 04, 2019 1.780 1.880 1.670 1.820 239,910 +0.03(+1.68%)
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.