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
Acacia Communica
(NQ:
ACIA
)
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, 2019
43.38
44.63
43.31
43.51
494,319
+0.37(+0.86%)
Jan 30, 2019
43.11
43.48
42.34
43.14
448,401
+0.61(+1.43%)
Jan 29, 2019
43.44
43.91
42.30
42.53
327,266
-0.79(-1.82%)
Jan 28, 2019
43.13
44.01
42.75
43.32
263,948
-0.73(-1.66%)
Jan 25, 2019
43.21
44.59
43.21
44.05
380,000
+0.86(+1.99%)
Jan 24, 2019
42.25
44.00
42.18
43.19
456,581
+1.11(+2.64%)
Jan 23, 2019
41.41
42.30
41.30
42.08
299,938
+0.80(+1.94%)
Jan 22, 2019
42.40
42.70
40.86
41.28
293,838
-1.35(-3.17%)
Jan 18, 2019
42.81
43.25
42.49
42.63
351,200
+0.02(+0.05%)
Jan 17, 2019
42.15
43.05
41.71
42.61
267,797
+0.31(+0.73%)
Jan 16, 2019
43.03
43.36
42.24
42.30
238,258
-0.56(-1.31%)
Jan 15, 2019
41.92
43.29
41.92
42.86
191,658
+0.95(+2.27%)
Jan 14, 2019
42.21
42.46
41.45
41.91
360,137
-0.78(-1.83%)
Jan 11, 2019
42.25
43.32
42.05
42.69
214,600
+0.22(+0.52%)
Jan 10, 2019
41.60
43.23
41.20
42.47
282,807
+0.51(+1.22%)
Jan 09, 2019
41.75
43.22
41.28
41.96
628,512
+0.30(+0.72%)
Jan 08, 2019
39.70
41.77
39.23
41.66
765,490
+2.49(+6.36%)
Jan 07, 2019
38.54
39.74
38.22
39.17
471,932
+0.73(+1.90%)
Jan 04, 2019
37.45
38.86
36.76
38.44
817,800
+1.71(+4.66%)
Jan 03, 2019
37.74
38.00
36.05
36.73
512,716
-1.63(-4.25%)
Jan 02, 2019
37.75
38.84
37.00
38.36
363,116
+0.36(+0.95%)
Dec 31, 2018
38.00
38.20
37.54
38.00
461,700
+0.31(+0.82%)
Dec 28, 2018
38.00
38.33
37.07
37.69
296,200
+0.03(+0.08%)
Dec 27, 2018
37.30
38.31
36.46
37.66
406,280
-0.37(-0.97%)
Dec 26, 2018
36.36
38.08
36.28
38.03
245,961
+1.86(+5.14%)
Dec 24, 2018
36.04
37.21
36.00
36.17
172,600
-0.35(-0.96%)
Dec 21, 2018
38.87
38.87
36.35
36.52
750,000
-1.97(-5.12%)
Dec 20, 2018
38.33
39.40
37.68
38.49
383,963
-0.09(-0.23%)
Dec 19, 2018
39.22
40.09
38.08
38.58
402,296
-0.76(-1.93%)
Dec 18, 2018
40.16
40.57
39.20
39.34
375,797
-0.52(-1.30%)
Dec 17, 2018
40.80
41.59
39.07
39.86
521,905
-1.15(-2.80%)
Dec 14, 2018
42.04
42.74
40.76
41.01
262,300
-1.25(-2.96%)
Dec 13, 2018
43.24
43.80
42.24
42.26
341,129
-0.61(-1.42%)
Dec 12, 2018
42.00
43.84
42.00
42.87
529,643
+1.57(+3.80%)
Dec 11, 2018
41.47
42.66
40.81
41.30
490,417
+0.51(+1.25%)
Dec 10, 2018
39.46
41.12
39.46
40.79
650,151
+1.17(+2.95%)
Dec 07, 2018
42.18
42.75
39.55
39.62
733,700
-2.66(-6.29%)
Dec 06, 2018
41.63
42.56
40.56
42.28
775,761
-0.46(-1.08%)
Dec 04, 2018
43.30
44.28
42.66
42.74
463,500
-0.93(-2.13%)
Dec 03, 2018
44.32
44.50
43.07
43.67
692,909
+0.79(+1.84%)
Nov 30, 2018
41.59
43.02
41.07
42.88
601,700
+1.49(+3.60%)
Nov 29, 2018
43.75
43.84
41.34
41.39
1,013,016
-3.31(-7.40%)
Nov 28, 2018
44.61
44.87
43.70
44.70
379,877
+0.61(+1.38%)
Nov 27, 2018
44.03
44.74
43.13
44.09
442,439
-0.55(-1.23%)
Nov 26, 2018
44.13
44.94
43.38
44.64
292,071
+1.02(+2.34%)
Nov 23, 2018
43.82
44.71
43.56
43.62
207,900
-0.79(-1.78%)
Nov 21, 2018
44.41
44.41
44.41
0
+1.98(+4.67%)
Nov 20, 2018
40.92
44.16
40.85
42.43
545,429
-0.08(-0.19%)
Nov 19, 2018
45.07
45.42
42.41
42.51
631,538
-2.50(-5.55%)
Nov 16, 2018
44.49
45.42
43.65
45.01
526,500
+0.07(+0.16%)
Nov 15, 2018
44.48
45.41
44.24
44.94
622,995
+0.32(+0.72%)
Nov 14, 2018
43.93
45.16
43.50
44.62
477,366
+0.84(+1.92%)
Nov 13, 2018
43.03
44.59
42.85
43.78
532,860
+0.50(+1.16%)
Nov 12, 2018
45.31
45.42
42.91
43.28
476,672
-2.64(-5.75%)
Nov 09, 2018
46.80
47.09
45.40
45.92
810,100
-0.72(-1.54%)
Nov 08, 2018
44.80
46.77
44.54
46.64
1,063,650
+1.42(+3.14%)
Nov 07, 2018
43.62
45.36
43.22
45.22
905,987
+2.11(+4.89%)
Nov 06, 2018
45.61
45.61
42.96
43.11
1,177,498
-3.01(-6.53%)
Nov 05, 2018
44.76
47.26
44.51
46.12
1,469,574
+1.37(+3.06%)
Nov 02, 2018
39.70
44.91
39.00
44.75
2,977,300
+8.27(+22.67%)
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
.