Alaska Commun Sys (NQ: ALSK )

3.320 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 3.270 3.285 3.265 3.270 255,878 -0.01(-0.30%)
Jan 29, 2021 3.280 3.290 3.260 3.280 555,900 +0.00(+0.00%)
Jan 28, 2021 3.280 3.290 3.270 3.280 310,561 +0.01(+0.31%)
Jan 27, 2021 3.270 3.290 3.270 3.270 867,585 -0.01(-0.30%)
Jan 26, 2021 3.290 3.300 3.270 3.280 1,493,925 -0.01(-0.30%)
Jan 25, 2021 3.280 3.300 3.280 3.290 1,302,990 +0.00(+0.00%)
Jan 22, 2021 3.280 3.300 3.275 3.290 1,049,400 +0.01(+0.30%)
Jan 21, 2021 3.280 3.300 3.280 3.280 751,718 +0.00(+0.00%)
Jan 20, 2021 3.290 3.290 3.275 3.280 507,094 -0.01(-0.30%)
Jan 19, 2021 3.300 3.320 3.270 3.290 454,407 +0.00(+0.00%)
Jan 15, 2021 3.270 3.300 3.270 3.290 220,000 +0.02(+0.61%)
Jan 14, 2021 3.310 3.310 3.260 3.270 1,347,514 -0.02(-0.61%)
Jan 13, 2021 3.300 3.310 3.285 3.290 836,806 -0.01(-0.30%)
Jan 12, 2021 3.320 3.320 3.290 3.300 1,762,564 -0.02(-0.60%)
Jan 11, 2021 3.290 3.330 3.290 3.320 543,797 +0.03(+0.91%)
Jan 08, 2021 3.320 3.323 3.290 3.290 633,200 -0.03(-0.90%)
Jan 07, 2021 3.320 3.350 3.304 3.320 932,320 -0.02(-0.60%)
Jan 06, 2021 3.320 3.345 3.310 3.340 1,254,261 +0.01(+0.30%)
Jan 05, 2021 3.300 3.340 3.300 3.330 899,201 +0.03(+0.91%)
Jan 04, 2021 3.340 3.340 3.245 3.300 6,521,637 -0.39(-10.57%)
Dec 31, 2020 3.690 3.690 3.690 199,805 +0.06(+1.65%)
Dec 30, 2020 3.630 3.660 3.610 3.630 199,805 +0.01(+0.28%)
Dec 29, 2020 3.620 3.660 3.600 3.620 234,093 +0.00(+0.00%)
Dec 28, 2020 3.660 3.665 3.600 3.620 197,212 -0.04(-1.09%)
Dec 24, 2020 3.610 3.670 3.600 3.660 256,200 +0.19(+5.48%)
Dec 23, 2020 3.440 3.490 3.260 3.470 380,481 +0.02(+0.58%)
Dec 22, 2020 3.500 3.550 3.450 3.450 834,469 -0.03(-0.86%)
Dec 21, 2020 3.510 3.575 3.450 3.480 1,226,052 -0.08(-2.11%)
Dec 18, 2020 3.610 3.610 3.525 3.555 674,100 -0.03(-0.97%)
Dec 17, 2020 3.600 3.630 3.550 3.590 538,870 -0.01(-0.28%)
Dec 16, 2020 3.620 3.630 3.590 3.600 981,917 -0.01(-0.28%)
Dec 15, 2020 3.560 3.620 3.560 3.610 891,006 +0.00(+0.00%)
Dec 14, 2020 3.630 3.660 3.560 3.610 302,418 -0.02(-0.55%)
Dec 11, 2020 3.540 3.640 3.540 3.630 331,600 +0.02(+0.55%)
Dec 10, 2020 3.560 3.720 3.500 3.610 2,792,426 -0.12(-3.09%)
Dec 09, 2020 3.810 3.875 3.685 3.725 649,500 -0.08(-2.23%)
Dec 08, 2020 3.670 3.840 3.670 3.810 1,361,537 +0.09(+2.42%)
Dec 07, 2020 3.750 3.750 3.650 3.720 1,386,704 -0.04(-1.06%)
Dec 04, 2020 3.450 3.920 3.450 3.760 7,603,100 +0.71(+23.28%)
Dec 03, 2020 3.070 3.090 3.050 3.050 682,888 -0.03(-0.97%)
Dec 02, 2020 3.070 3.110 3.060 3.080 452,545 +0.01(+0.33%)
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.