Alaska Commun Sys (NQ: ALSK )

3.310 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.300 3.330 3.300 3.310 584,800 -0.01(-0.30%)
Apr 29, 2021 3.340 3.340 3.310 3.320 230,146 +0.00(+0.00%)
Apr 28, 2021 3.300 3.320 3.290 3.320 269,990 +0.03(+0.91%)
Apr 27, 2021 3.300 3.300 3.290 3.290 187,387 +0.00(+0.00%)
Apr 26, 2021 3.290 3.300 3.290 3.290 118,951 +0.00(+0.00%)
Apr 23, 2021 3.300 3.300 3.280 3.290 212,300 -0.01(-0.30%)
Apr 22, 2021 3.300 3.300 3.280 3.300 310,616 +0.01(+0.30%)
Apr 21, 2021 3.290 3.300 3.285 3.290 103,735 +0.00(+0.00%)
Apr 20, 2021 3.290 3.300 3.290 3.290 84,166 -0.01(-0.30%)
Apr 19, 2021 3.290 3.310 3.290 3.300 174,819 +0.01(+0.30%)
Apr 16, 2021 3.280 3.300 3.280 3.290 85,400 +0.00(+0.00%)
Apr 15, 2021 3.290 3.300 3.285 3.290 156,091 +0.00(+0.00%)
Apr 14, 2021 3.300 3.300 3.290 3.290 85,212 +0.00(+0.00%)
Apr 13, 2021 3.280 3.300 3.280 3.290 169,680 +0.01(+0.30%)
Apr 12, 2021 3.280 3.300 3.280 3.280 369,540 +0.00(+0.00%)
Apr 09, 2021 3.290 3.290 3.280 3.280 180,700 +0.00(+0.00%)
Apr 08, 2021 3.280 3.290 3.270 3.280 126,974 +0.00(+0.00%)
Apr 07, 2021 3.260 3.280 3.260 3.280 180,517 +0.01(+0.31%)
Apr 06, 2021 3.260 3.280 3.260 3.270 178,612 +0.01(+0.31%)
Apr 05, 2021 3.270 3.270 3.260 3.260 200,931 -0.01(-0.31%)
Apr 01, 2021 3.250 3.270 3.250 3.270 100,200 +0.02(+0.62%)
Mar 31, 2021 3.280 3.290 3.250 3.250 501,918 -0.03(-0.91%)
Mar 30, 2021 3.240 3.290 3.240 3.280 515,340 +0.04(+1.23%)
Mar 29, 2021 3.250 3.260 3.240 3.240 224,043 -0.01(-0.31%)
Mar 26, 2021 3.260 3.260 3.250 3.250 979,800 +0.00(+0.00%)
Mar 25, 2021 3.260 3.260 3.240 3.250 119,356 +0.00(+0.00%)
Mar 24, 2021 3.260 3.260 3.250 3.250 190,512 +0.00(+0.00%)
Mar 23, 2021 3.250 3.280 3.250 3.250 617,347 -0.02(-0.61%)
Mar 22, 2021 3.250 3.280 3.250 3.270 626,876 +0.01(+0.31%)
Mar 19, 2021 3.260 3.280 3.250 3.260 921,400 +0.00(+0.00%)
Mar 18, 2021 3.260 3.270 3.250 3.260 649,815 +0.01(+0.31%)
Mar 17, 2021 3.250 3.270 3.250 3.250 254,306 -0.01(-0.31%)
Mar 16, 2021 3.240 3.260 3.240 3.260 1,318,006 +0.01(+0.31%)
Mar 15, 2021 3.270 3.280 3.230 3.250 2,015,053 -0.03(-0.91%)
Mar 12, 2021 3.280 3.290 3.270 3.280 403,900 -0.01(-0.30%)
Mar 11, 2021 3.280 3.290 3.270 3.290 201,797 +0.00(+0.00%)
Mar 10, 2021 3.290 3.300 3.280 3.290 586,163 +0.00(+0.00%)
Mar 09, 2021 3.290 3.290 3.270 3.290 365,989 +0.00(+0.00%)
Mar 08, 2021 3.300 3.300 3.280 3.290 157,725 +0.00(+0.00%)
Mar 05, 2021 3.280 3.330 3.280 3.290 251,100 -0.03(-0.90%)
Mar 04, 2021 3.260 3.350 3.240 3.320 1,133,747 +0.04(+1.22%)
Mar 03, 2021 3.270 3.290 3.260 3.280 458,982 +0.01(+0.31%)
Mar 02, 2021 3.280 3.290 3.270 3.270 128,087 -0.01(-0.30%)
Mar 01, 2021 3.270 3.280 3.270 3.280 141,707 +0.01(+0.31%)
Feb 26, 2021 3.280 3.290 3.270 3.270 147,100 +0.00(+0.00%)
Feb 25, 2021 3.290 3.290 3.270 3.270 291,870 -0.03(-0.91%)
Feb 24, 2021 3.270 3.300 3.270 3.300 387,057 +0.02(+0.61%)
Feb 23, 2021 3.280 3.285 3.250 3.280 232,225 +0.01(+0.31%)
Feb 22, 2021 3.270 3.280 3.270 3.270 195,204 -0.01(-0.30%)
Feb 19, 2021 3.260 3.285 3.260 3.280 345,300 +0.02(+0.61%)
Feb 18, 2021 3.270 3.270 3.255 3.260 276,424 +0.00(+0.00%)
Feb 17, 2021 3.260 3.280 3.250 3.260 228,786 -0.01(-0.31%)
Feb 16, 2021 3.250 3.280 3.250 3.270 278,924 +0.01(+0.31%)
Feb 12, 2021 3.250 3.260 3.250 3.260 211,300 +0.01(+0.31%)
Feb 11, 2021 3.280 3.289 3.250 3.250 306,909 -0.02(-0.61%)
Feb 10, 2021 3.300 3.320 3.270 3.270 187,052 -0.02(-0.61%)
Feb 09, 2021 3.300 3.320 3.270 3.290 371,711 -0.01(-0.30%)
Feb 08, 2021 3.280 3.300 3.270 3.300 246,900 +0.02(+0.61%)
Feb 05, 2021 3.290 3.290 3.260 3.280 886,200 +0.00(+0.00%)
Feb 04, 2021 3.280 3.290 3.270 3.280 137,846 +0.00(+0.00%)
Feb 03, 2021 3.280 3.290 3.270 3.280 644,883 +0.00(+0.00%)
Feb 02, 2021 3.280 3.290 3.270 3.280 396,613 +0.01(+0.31%)
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.