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 (%)
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%)
Dec 01, 2020
3.050
3.090
3.050
3.070
673,399
+0.01(+0.33%)
Nov 30, 2020
3.150
3.150
3.045
3.060
1,266,354
-0.08(-2.55%)
Nov 27, 2020
3.110
3.140
3.110
3.140
137,000
+0.04(+1.29%)
Nov 25, 2020
3.130
3.150
3.100
3.100
347,400
-0.03(-0.96%)
Nov 24, 2020
3.130
3.200
3.110
3.130
953,842
+0.00(+0.00%)
Nov 23, 2020
3.110
3.150
3.110
3.130
537,353
+0.02(+0.64%)
Nov 20, 2020
3.110
3.130
3.090
3.110
479,900
+0.00(+0.00%)
Nov 19, 2020
3.080
3.160
3.080
3.110
865,418
-0.02(-0.64%)
Nov 18, 2020
3.110
3.170
3.100
3.130
1,423,064
+0.02(+0.64%)
Nov 17, 2020
3.110
3.130
3.100
3.110
695,859
-0.01(-0.32%)
Nov 16, 2020
3.090
3.140
3.080
3.120
799,426
+0.03(+0.97%)
Nov 13, 2020
3.120
3.130
3.090
3.090
243,100
-0.03(-0.96%)
Nov 12, 2020
3.100
3.130
3.055
3.120
305,026
+0.01(+0.32%)
Nov 11, 2020
3.070
3.110
3.060
3.110
592,115
+0.03(+0.97%)
Nov 10, 2020
3.060
3.130
3.050
3.080
911,681
+0.01(+0.33%)
Nov 09, 2020
3.070
3.090
3.050
3.070
1,630,992
+0.02(+0.66%)
Nov 06, 2020
3.040
3.060
3.030
3.050
4,585,200
+0.01(+0.33%)
Nov 05, 2020
3.020
3.065
3.010
3.040
1,465,939
+0.02(+0.66%)
Nov 04, 2020
3.010
3.040
2.990
3.020
2,265,344
-0.02(-0.66%)
Nov 03, 2020
3.040
3.070
2.980
3.040
11,379,597
+1.13(+59.16%)
Nov 02, 2020
1.920
1.930
1.880
1.910
100,764
+0.00(+0.00%)
Oct 30, 2020
1.920
1.930
1.880
1.910
91,400
-0.02(-1.04%)
Oct 29, 2020
1.910
1.930
1.850
1.930
178,123
+0.02(+1.05%)
Oct 28, 2020
1.910
1.920
1.890
1.910
200,642
-0.02(-1.04%)
Oct 27, 2020
1.960
1.960
1.910
1.930
149,233
-0.03(-1.53%)
Oct 26, 2020
1.950
1.960
1.920
1.960
184,861
+0.01(+0.51%)
Oct 23, 2020
1.980
1.980
1.905
1.950
210,100
-0.02(-1.02%)
Oct 22, 2020
1.990
1.990
1.970
1.970
98,450
-0.01(-0.51%)
Oct 21, 2020
1.990
1.990
1.970
1.980
56,612
-0.01(-0.50%)
Oct 20, 2020
2.010
2.030
1.980
1.990
424,597
+0.01(+0.51%)
Oct 19, 2020
2.000
2.010
1.970
1.980
59,877
-0.04(-1.98%)
Oct 16, 2020
1.980
2.040
1.980
2.020
102,000
+0.02(+1.00%)
Oct 15, 2020
1.990
2.000
1.960
2.000
93,381
+0.02(+1.01%)
Oct 14, 2020
2.050
2.050
1.970
1.980
118,422
-0.05(-2.46%)
Oct 13, 2020
2.050
2.070
2.020
2.030
71,365
-0.03(-1.46%)
Oct 12, 2020
2.040
2.060
2.010
2.060
125,272
+0.02(+0.98%)
Oct 09, 2020
2.050
2.050
2.000
2.040
175,900
+0.01(+0.49%)
Oct 08, 2020
2.000
2.040
1.970
2.030
106,890
+0.04(+2.01%)
Oct 07, 2020
1.990
2.010
1.960
1.990
131,928
+0.03(+1.53%)
Oct 06, 2020
2.030
2.080
1.960
1.960
183,029
-0.11(-5.31%)
Oct 05, 2020
2.030
2.070
2.020
2.070
101,238
+0.05(+2.48%)
Oct 02, 2020
2.020
2.030
1.980
2.020
109,200
-0.01(-0.49%)
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
.