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 (%)
Feb 28, 2018
38.38
39.40
37.85
38.70
261,762
+0.54(+1.42%)
Feb 27, 2018
38.43
38.93
37.81
38.16
441,111
-0.39(-1.01%)
Feb 26, 2018
36.49
39.86
36.11
38.55
1,119,171
+1.50(+4.05%)
Feb 23, 2018
35.02
37.13
33.68
37.05
3,723,351
-4.79(-11.45%)
Feb 22, 2018
43.21
43.21
41.50
41.84
864,401
-1.60(-3.68%)
Feb 21, 2018
42.13
43.61
41.54
43.44
524,193
+1.52(+3.63%)
Feb 20, 2018
42.00
42.48
41.29
41.92
512,117
-0.48(-1.13%)
Feb 16, 2018
42.40
42.40
42.40
0
+1.92(+4.74%)
Feb 15, 2018
39.55
40.78
39.55
40.48
481,199
+0.98(+2.48%)
Feb 14, 2018
38.18
39.67
37.87
39.50
362,313
+1.29(+3.38%)
Feb 13, 2018
38.30
38.62
37.60
38.21
256,517
-0.33(-0.86%)
Feb 12, 2018
39.17
39.78
38.38
38.54
185,971
-0.39(-1.00%)
Feb 09, 2018
38.51
39.30
37.60
38.93
297,248
+0.82(+2.15%)
Feb 08, 2018
39.95
37.60
38.11
453,368
-0.91(-2.33%)
Feb 07, 2018
39.51
39.70
37.48
39.02
385,325
-0.55(-1.39%)
Feb 06, 2018
37.43
40.00
37.00
39.57
772,183
+1.32(+3.45%)
Feb 05, 2018
37.66
38.51
37.44
38.25
412,317
+0.00(+0.00%)
Feb 02, 2018
39.00
39.38
37.55
38.25
563,215
-1.29(-3.26%)
Feb 01, 2018
36.74
39.75
36.65
39.54
890,038
+2.63(+7.13%)
Jan 31, 2018
36.64
37.24
36.09
36.91
531,720
+1.28(+3.59%)
Jan 30, 2018
34.68
34.77
34.50
35.63
409,022
+1.29(+3.76%)
Jan 29, 2018
36.01
36.25
34.20
34.34
556,675
-1.91(-5.27%)
Jan 26, 2018
36.00
36.39
35.87
36.25
140,771
+0.40(+1.12%)
Jan 25, 2018
36.55
36.58
35.72
35.85
186,431
-0.49(-1.35%)
Jan 24, 2018
36.93
37.33
36.08
36.34
236,134
-0.69(-1.86%)
Jan 23, 2018
36.60
37.75
36.39
37.03
279,086
+0.35(+0.95%)
Jan 22, 2018
36.71
37.33
36.39
36.68
255,361
-0.12(-0.33%)
Jan 19, 2018
36.75
37.30
36.51
36.80
224,223
-0.21(-0.57%)
Jan 18, 2018
38.15
38.32
36.74
37.01
437,280
-1.39(-3.62%)
Jan 17, 2018
38.76
38.76
38.15
38.40
175,486
-0.11(-0.29%)
Jan 16, 2018
39.70
39.70
38.15
38.51
392,691
-1.18(-2.97%)
Jan 12, 2018
39.69
39.69
39.69
0
-0.04(-0.10%)
Jan 11, 2018
38.58
41.22
38.52
39.73
657,867
+1.27(+3.30%)
Jan 10, 2018
37.60
38.54
37.26
38.46
388,417
+0.79(+2.10%)
Jan 09, 2018
38.69
38.69
37.61
37.67
187,825
-0.92(-2.38%)
Jan 08, 2018
38.32
38.73
37.81
38.59
134,730
+0.05(+0.13%)
Jan 05, 2018
38.54
39.00
37.25
38.54
476,598
+0.10(+0.26%)
Jan 04, 2018
37.60
38.70
37.56
38.44
290,961
+0.87(+2.32%)
Jan 03, 2018
36.72
37.78
36.39
37.57
378,938
+0.72(+1.95%)
Jan 02, 2018
36.35
37.25
36.06
36.85
446,210
+0.62(+1.71%)
Dec 29, 2017
36.23
36.23
36.23
0
-0.70(-1.90%)
Dec 28, 2017
37.51
37.77
36.59
36.93
373,203
-0.66(-1.76%)
Dec 27, 2017
37.36
38.48
37.26
37.59
280,245
+0.12(+0.32%)
Dec 26, 2017
37.50
38.15
37.32
37.47
311,214
-0.43(-1.13%)
Dec 22, 2017
37.85
38.51
37.36
37.90
241,151
+0.07(+0.19%)
Dec 21, 2017
38.19
38.69
37.65
37.83
223,496
-0.33(-0.86%)
Dec 20, 2017
38.69
38.96
37.86
38.16
389,705
-0.34(-0.88%)
Dec 19, 2017
38.22
38.80
38.12
38.50
388,967
+0.11(+0.29%)
Dec 18, 2017
39.55
39.81
38.25
38.39
362,039
-0.99(-2.51%)
Dec 15, 2017
39.83
40.18
39.36
39.38
477,381
-0.37(-0.93%)
Dec 14, 2017
40.43
40.98
39.68
39.75
246,235
-0.79(-1.95%)
Dec 13, 2017
39.71
40.69
39.44
40.54
408,394
+0.88(+2.22%)
Dec 12, 2017
41.95
42.10
39.65
39.66
405,166
-2.18(-5.21%)
Dec 11, 2017
40.27
42.10
40.27
41.84
724,337
+1.35(+3.33%)
Dec 08, 2017
40.04
41.15
39.85
40.49
500,874
+0.23(+0.57%)
Dec 07, 2017
40.16
40.45
39.52
40.26
268,285
-0.12(-0.30%)
Dec 06, 2017
39.66
40.59
39.01
40.38
396,517
+0.28(+0.70%)
Dec 05, 2017
40.00
40.60
39.16
40.10
520,690
+0.13(+0.33%)
Dec 04, 2017
38.35
40.10
38.35
39.97
561,384
+1.62(+4.22%)
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
.