Alaska Commun Sys (NQ: ALSK )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.740 1.790 1.670 1.740 77,656 +0.01(+0.58%)
Mar 30, 2020 1.710 1.790 1.700 1.730 90,001 +0.00(+0.00%)
Mar 27, 2020 1.650 1.735 1.650 1.730 142,600 +0.07(+4.22%)
Mar 26, 2020 1.640 1.680 1.590 1.660 191,352 +0.06(+3.75%)
Mar 25, 2020 1.610 1.720 1.470 1.600 122,453 +0.02(+1.27%)
Mar 24, 2020 1.470 1.600 1.450 1.580 401,304 +0.13(+8.97%)
Mar 23, 2020 1.540 1.550 1.440 1.450 490,081 -0.10(-6.45%)
Mar 20, 2020 1.600 1.630 1.550 1.550 108,000 -0.05(-3.13%)
Mar 19, 2020 1.540 1.630 1.510 1.600 76,317 +0.05(+3.21%)
Mar 18, 2020 1.640 1.645 1.500 1.550 129,600 -0.10(-6.05%)
Mar 17, 2020 1.620 1.690 1.490 1.650 253,536 -0.02(-1.20%)
Mar 16, 2020 1.760 1.824 1.670 1.670 270,385 -0.11(-6.18%)
Mar 13, 2020 1.720 1.840 1.670 1.780 138,800 +0.08(+4.71%)
Mar 12, 2020 1.790 1.800 1.700 1.700 182,987 -0.13(-7.10%)
Mar 11, 2020 1.910 1.910 1.790 1.830 165,572 +0.01(+0.55%)
Mar 10, 2020 1.750 1.870 1.750 1.820 314,379 +0.07(+4.00%)
Mar 09, 2020 1.940 1.940 1.740 1.750 316,030 -0.25(-12.50%)
Mar 06, 2020 2.000 2.030 2.000 2.000 80,700 -0.06(-2.91%)
Mar 05, 2020 2.090 2.090 2.015 2.060 28,839 -0.03(-1.44%)
Mar 04, 2020 2.150 2.150 2.030 2.090 68,619 -0.06(-2.79%)
Mar 03, 2020 2.190 2.190 2.080 2.150 84,879 -0.04(-1.83%)
Mar 02, 2020 2.080 2.250 2.030 2.190 164,286 +0.09(+4.29%)
Feb 28, 2020 1.840 2.120 1.830 2.100 268,300 +0.21(+11.11%)
Feb 27, 2020 1.850 1.950 1.830 1.890 140,357 +0.00(+0.00%)
Feb 26, 2020 1.900 1.990 1.890 1.890 114,666 -0.02(-1.05%)
Feb 25, 2020 1.990 1.990 1.910 1.910 110,323 -0.09(-4.50%)
Feb 24, 2020 2.000 2.001 1.940 2.000 78,349 -0.03(-1.48%)
Feb 21, 2020 2.030 2.060 2.020 2.030 56,900 -0.02(-0.98%)
Feb 20, 2020 2.060 2.073 2.010 2.050 73,914 -0.03(-1.44%)
Feb 19, 2020 2.050 2.090 1.990 2.080 55,071 +0.04(+1.96%)
Feb 18, 2020 2.010 2.080 2.000 2.040 103,248 +0.02(+0.74%)
Feb 14, 2020 2.100 2.140 2.000 2.025 61,800 -0.08(-3.57%)
Feb 13, 2020 2.130 2.140 2.010 2.100 198,930 -0.01(-0.47%)
Feb 12, 2020 2.110 2.171 2.100 2.110 68,523 -0.01(-0.47%)
Feb 11, 2020 2.150 2.220 2.080 2.120 96,054 -0.04(-1.85%)
Feb 10, 2020 2.220 2.230 2.140 2.160 257,250 -0.03(-1.37%)
Feb 07, 2020 2.260 2.280 2.120 2.190 98,600 -0.06(-2.67%)
Feb 06, 2020 2.200 2.270 2.174 2.250 186,353 +0.08(+3.69%)
Feb 05, 2020 2.100 2.200 2.100 2.170 131,073 +0.08(+3.83%)
Feb 04, 2020 2.060 2.100 2.060 2.090 65,076 +0.04(+1.95%)
Feb 03, 2020 2.050 2.210 2.030 2.050 253,517 +0.01(+0.49%)
Jan 31, 2020 2.000 2.060 1.993 2.040 105,400 +0.02(+0.99%)
Jan 30, 2020 2.040 2.050 2.010 2.020 638,273 -0.01(-0.49%)
Jan 29, 2020 2.000 2.060 1.960 2.030 155,785 +0.03(+1.50%)
Jan 28, 2020 1.920 2.020 1.920 2.000 343,610 +0.05(+2.56%)
Jan 27, 2020 1.950 1.980 1.930 1.950 59,782 -0.03(-1.52%)
Jan 24, 2020 1.970 2.000 1.950 1.980 50,100 +0.01(+0.51%)
Jan 23, 2020 1.980 1.990 1.970 1.970 41,129 +0.00(+0.00%)
Jan 22, 2020 1.960 1.990 1.940 1.970 81,318 -0.01(-0.51%)
Jan 21, 2020 1.990 1.990 1.930 1.980 101,554 +0.01(+0.51%)
Jan 17, 2020 1.970 1.980 1.930 1.970 139,300 +0.02(+1.03%)
Jan 16, 2020 1.940 1.980 1.940 1.950 129,411 +0.02(+1.04%)
Jan 15, 2020 1.930 1.970 1.930 1.930 129,550 +0.01(+0.52%)
Jan 14, 2020 1.940 1.980 1.920 1.920 242,004 -0.02(-1.03%)
Jan 13, 2020 1.930 1.980 1.920 1.940 163,638 +0.02(+1.04%)
Jan 10, 2020 1.860 1.940 1.860 1.920 244,300 +0.06(+3.23%)
Jan 09, 2020 1.830 1.870 1.810 1.860 1,171,177 +0.05(+2.76%)
Jan 08, 2020 1.790 1.840 1.790 1.810 84,685 -0.03(-1.63%)
Jan 07, 2020 1.800 1.850 1.795 1.840 57,688 +0.04(+2.22%)
Jan 06, 2020 1.820 1.890 1.790 1.800 95,778 -0.05(-2.70%)
Jan 03, 2020 1.810 1.880 1.780 1.850 130,100 +0.05(+2.78%)
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.