Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.127
2.222
2.079
2.213
67,718
+0.11(+5.45%)
Jan 30, 2018
2.156
2.164
2.051
2.098
164,290
-0.07(-3.08%)
Jan 29, 2018
2.222
2.234
2.146
2.165
99,936
-0.05(-2.37%)
Jan 26, 2018
2.203
2.251
2.147
2.218
52,980
+0.01(+0.65%)
Jan 25, 2018
2.318
2.318
2.203
2.203
90,910
-0.10(-4.15%)
Jan 24, 2018
2.270
2.308
2.242
2.299
91,612
+0.03(+1.26%)
Jan 23, 2018
2.385
2.413
2.232
2.270
205,560
-0.10(-4.42%)
Jan 22, 2018
2.394
2.406
2.337
2.375
155,792
+0.00(+0.00%)
Jan 19, 2018
2.346
2.399
2.346
2.375
159,503
+0.02(+0.81%)
Jan 18, 2018
2.413
2.413
2.337
2.356
132,201
-0.08(-3.14%)
Jan 17, 2018
2.451
2.451
2.385
2.432
137,969
-0.01(-0.39%)
Jan 16, 2018
2.451
2.480
2.404
2.442
160,948
-0.04(-1.54%)
Jan 12, 2018
2.480
2.480
2.480
0
+0.03(+1.17%)
Jan 11, 2018
2.442
2.470
2.375
2.451
95,223
+0.03(+1.18%)
Jan 10, 2018
2.404
2.480
2.386
2.423
227,078
+0.02(+0.79%)
Jan 09, 2018
2.375
2.480
2.337
2.404
348,476
+0.02(+0.80%)
Jan 08, 2018
2.423
2.423
2.337
2.385
133,867
-0.07(-2.72%)
Jan 05, 2018
2.509
2.509
2.394
2.451
146,487
-0.06(-2.28%)
Jan 04, 2018
2.575
2.585
2.470
2.509
133,036
-0.04(-1.50%)
Jan 03, 2018
2.470
2.575
2.423
2.547
191,732
+0.10(+3.89%)
Jan 02, 2018
2.566
2.566
2.432
2.451
241,543
-0.10(-4.10%)
Dec 29, 2017
2.556
2.556
2.556
0
-0.09(-3.25%)
Dec 28, 2017
2.671
2.671
2.623
2.642
182,496
-0.03(-1.07%)
Dec 27, 2017
2.699
2.718
2.623
2.671
109,063
-0.04(-1.41%)
Dec 26, 2017
2.747
2.766
2.709
2.709
463,071
-0.04(-1.39%)
Dec 22, 2017
2.623
2.776
2.623
2.747
580,954
+0.10(+3.97%)
Dec 21, 2017
2.661
2.661
2.556
2.642
537,415
-0.03(-1.07%)
Dec 20, 2017
2.709
2.738
2.607
2.671
442,161
-0.02(-0.71%)
Dec 19, 2017
2.680
2.694
2.575
2.690
423,052
+0.02(+0.71%)
Dec 18, 2017
2.451
2.699
2.451
2.671
923,912
+0.20(+8.11%)
Dec 15, 2017
2.385
2.470
2.385
2.470
278,074
+0.08(+3.19%)
Dec 14, 2017
2.404
2.442
2.385
2.394
222,523
-0.03(-1.18%)
Dec 13, 2017
2.289
2.423
2.251
2.423
405,013
+0.14(+6.28%)
Dec 12, 2017
2.242
2.327
2.194
2.280
273,904
+0.04(+1.70%)
Dec 11, 2017
2.118
2.280
2.108
2.242
440,629
+0.11(+5.38%)
Dec 08, 2017
2.051
2.137
2.045
2.127
180,456
+0.08(+3.96%)
Dec 07, 2017
2.013
2.051
1.984
2.046
189,682
+0.02(+1.18%)
Dec 06, 2017
1.965
2.022
1.965
2.022
117,193
+0.04(+1.92%)
Dec 05, 2017
1.946
1.984
1.946
1.984
292,441
+0.03(+1.46%)
Dec 04, 2017
1.965
1.994
1.955
1.955
77,808
-0.01(-0.49%)
Dec 01, 2017
1.994
2.003
1.955
1.965
110,419
-0.03(-1.44%)
Nov 30, 2017
2.013
2.022
1.989
1.994
120,014
-0.03(-1.41%)
Nov 29, 2017
2.022
2.041
1.946
2.022
267,488
-0.01(-0.47%)
Nov 28, 2017
2.022
2.041
2.004
2.032
68,933
+0.00(+0.00%)
Nov 27, 2017
2.032
2.042
2.023
2.032
164,630
+0.00(+0.00%)
Nov 24, 2017
2.051
2.060
2.022
2.032
51,600
-0.02(-1.16%)
Nov 22, 2017
2.051
2.079
2.051
2.056
122,258
+0.00(+0.23%)
Nov 21, 2017
2.051
2.079
2.051
2.051
60,309
+0.00(+0.00%)
Nov 20, 2017
2.032
2.075
2.032
2.051
109,579
+0.01(+0.47%)
Nov 17, 2017
2.041
2.051
2.013
2.041
74,005
+0.01(+0.47%)
Nov 16, 2017
2.051
2.079
2.008
2.032
100,790
-0.01(-0.47%)
Nov 15, 2017
2.032
2.075
2.003
2.041
138,213
-0.02(-0.93%)
Nov 14, 2017
2.060
2.079
2.032
2.060
92,899
-0.02(-0.92%)
Nov 13, 2017
2.060
2.098
2.060
2.079
100,747
-0.01(-0.46%)
Nov 10, 2017
2.051
2.108
2.046
2.089
104,619
+0.02(+1.15%)
Nov 09, 2017
2.060
2.146
1.965
2.065
117,732
-0.09(-4.20%)
Nov 08, 2017
2.089
2.184
1.974
2.156
442,398
-0.08(-3.42%)
Nov 07, 2017
2.318
2.318
2.175
2.232
217,823
-0.08(-3.31%)
Nov 06, 2017
2.337
2.356
2.261
2.308
125,793
-0.06(-2.42%)
Nov 03, 2017
2.356
2.385
2.356
2.366
63,248
-0.02(-0.80%)
Nov 02, 2017
2.432
2.432
2.366
2.385
140,862
+0.00(+0.00%)
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
.