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 (%)
May 31, 2019
47.52
48.01
46.45
46.60
492,800
-1.63(-3.38%)
May 30, 2019
47.59
48.35
47.31
48.23
524,987
+1.00(+2.12%)
May 29, 2019
46.95
47.66
46.55
47.23
650,531
-0.07(-0.15%)
May 28, 2019
47.56
48.07
46.80
47.30
621,521
-0.01(-0.02%)
May 24, 2019
47.50
48.02
47.15
47.31
653,000
+0.10(+0.21%)
May 23, 2019
47.58
47.98
46.51
47.21
860,885
-1.01(-2.09%)
May 22, 2019
47.78
48.40
47.56
48.22
923,162
+0.27(+0.56%)
May 21, 2019
49.12
50.01
47.82
47.95
908,753
-0.52(-1.07%)
May 20, 2019
47.77
49.20
47.65
48.47
1,055,595
-0.55(-1.12%)
May 17, 2019
49.46
51.36
48.55
49.02
1,596,400
-0.85(-1.70%)
May 16, 2019
51.95
52.18
49.50
49.87
1,694,656
-3.08(-5.82%)
May 15, 2019
52.62
53.25
51.63
52.95
692,790
-0.04(-0.08%)
May 14, 2019
51.80
53.47
51.80
52.99
511,059
+1.28(+2.48%)
May 13, 2019
52.35
53.72
51.38
51.71
1,338,403
-3.82(-6.88%)
May 10, 2019
54.74
55.69
54.10
55.53
621,500
+0.53(+0.96%)
May 09, 2019
53.94
55.01
53.07
55.00
847,518
+0.02(+0.04%)
May 08, 2019
54.29
55.42
53.69
54.98
648,096
+0.71(+1.31%)
May 07, 2019
55.00
55.00
52.55
54.27
1,013,755
-1.51(-2.71%)
May 06, 2019
58.12
58.12
55.65
55.78
1,150,945
-3.22(-5.46%)
May 03, 2019
59.65
59.65
57.18
59.00
1,442,100
-1.55(-2.56%)
May 02, 2019
60.16
61.90
59.41
60.55
880,233
+0.10(+0.17%)
May 01, 2019
58.53
61.10
58.30
60.45
1,237,014
+2.57(+4.44%)
Apr 30, 2019
58.41
58.45
56.97
57.88
909,652
-0.56(-0.96%)
Apr 29, 2019
58.71
59.10
57.94
58.44
827,992
-0.18(-0.31%)
Apr 26, 2019
59.46
59.79
58.48
58.62
387,500
-0.89(-1.50%)
Apr 25, 2019
60.05
60.12
57.76
59.51
359,522
-0.74(-1.23%)
Apr 24, 2019
59.50
60.62
58.63
60.25
368,962
+1.05(+1.77%)
Apr 23, 2019
58.46
59.80
58.40
59.20
381,084
+1.05(+1.81%)
Apr 22, 2019
57.80
58.43
57.11
58.15
322,110
+0.13(+0.22%)
Apr 18, 2019
58.62
58.80
56.58
58.02
707,300
-0.75(-1.28%)
Apr 17, 2019
61.00
61.36
58.34
58.77
604,153
-1.82(-3.00%)
Apr 16, 2019
61.57
62.18
60.33
60.59
599,461
-0.45(-0.74%)
Apr 15, 2019
60.80
62.00
60.64
61.04
512,876
+0.16(+0.26%)
Apr 12, 2019
60.46
61.16
59.30
60.88
933,900
+1.66(+2.80%)
Apr 11, 2019
59.50
59.67
58.40
59.22
465,528
-0.30(-0.50%)
Apr 10, 2019
58.03
60.09
57.69
59.52
537,446
+1.80(+3.12%)
Apr 09, 2019
57.87
58.89
57.62
57.72
518,407
-0.21(-0.36%)
Apr 08, 2019
58.15
58.32
56.85
57.93
467,033
-0.31(-0.53%)
Apr 05, 2019
59.16
59.59
58.00
58.24
431,800
-0.55(-0.94%)
Apr 04, 2019
58.87
59.75
57.74
58.79
517,509
-0.29(-0.49%)
Apr 03, 2019
59.50
60.55
58.01
59.08
873,309
+0.00(+0.00%)
Apr 02, 2019
58.65
59.70
58.03
59.08
675,476
+0.34(+0.58%)
Apr 01, 2019
58.08
59.46
57.80
58.74
725,455
+1.39(+2.42%)
Mar 29, 2019
58.37
59.09
56.86
57.35
774,800
-0.57(-0.98%)
Mar 28, 2019
56.59
59.55
56.03
57.92
1,805,775
+2.57(+4.64%)
Mar 27, 2019
53.18
55.57
52.50
55.35
1,226,714
-1.64(-2.88%)
Mar 26, 2019
55.67
56.99
55.05
56.99
587,136
+1.88(+3.41%)
Mar 25, 2019
54.68
55.52
53.62
55.11
1,245,988
+0.31(+0.57%)
Mar 22, 2019
57.67
58.11
54.37
54.80
1,393,800
-3.29(-5.66%)
Mar 21, 2019
55.44
58.55
55.44
58.09
1,560,175
+2.37(+4.25%)
Mar 20, 2019
55.58
56.33
54.83
55.72
894,929
+0.09(+0.16%)
Mar 19, 2019
56.05
56.64
55.19
55.63
906,873
-0.30(-0.54%)
Mar 18, 2019
54.43
56.35
54.16
55.93
1,468,213
+1.76(+3.25%)
Mar 15, 2019
53.64
54.70
53.50
54.17
1,189,700
+0.72(+1.35%)
Mar 14, 2019
53.95
54.03
53.16
53.45
566,710
-0.23(-0.43%)
Mar 13, 2019
53.99
54.13
53.02
53.68
1,055,830
-0.49(-0.90%)
Mar 12, 2019
53.70
54.70
53.21
54.17
462,154
+0.58(+1.08%)
Mar 11, 2019
52.23
54.09
52.05
53.59
1,482,337
+1.59(+3.06%)
Mar 08, 2019
52.58
52.58
50.81
52.00
1,391,200
-1.27(-2.38%)
Mar 07, 2019
53.51
54.05
52.50
53.27
438,337
-0.22(-0.41%)
Mar 06, 2019
54.22
54.24
52.54
53.49
1,142,461
-0.93(-1.71%)
Mar 05, 2019
55.47
55.97
54.07
54.42
1,126,389
-1.10(-1.98%)
Mar 04, 2019
54.50
56.12
54.50
55.52
1,127,408
+1.33(+2.45%)
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
.