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 29, 2020
66.90
67.50
66.41
67.50
715,000
+0.84(+1.26%)
May 28, 2020
67.54
68.00
66.12
66.66
1,762,933
-0.59(-0.88%)
May 27, 2020
67.50
67.69
67.07
67.25
848,512
-0.32(-0.47%)
May 26, 2020
68.28
68.38
67.51
67.57
718,063
-0.33(-0.49%)
May 22, 2020
67.27
68.39
67.00
67.90
1,250,100
+0.67(+1.00%)
May 21, 2020
67.23
67.34
66.91
67.23
849,413
-0.08(-0.12%)
May 20, 2020
66.79
67.56
66.61
67.31
791,177
+0.77(+1.16%)
May 19, 2020
67.22
67.83
66.46
66.54
1,497,505
-1.02(-1.51%)
May 18, 2020
67.25
67.66
66.75
67.56
875,972
+0.30(+0.45%)
May 15, 2020
67.25
67.44
66.62
67.26
1,669,600
-0.84(-1.23%)
May 14, 2020
68.11
68.20
67.96
68.10
685,706
-0.15(-0.22%)
May 13, 2020
68.25
68.61
68.06
68.25
810,014
-0.37(-0.54%)
May 12, 2020
68.95
68.95
68.62
68.62
788,124
-0.22(-0.32%)
May 11, 2020
68.74
69.13
68.64
68.84
624,244
+0.06(+0.08%)
May 08, 2020
68.63
69.02
68.55
68.78
608,800
+0.28(+0.42%)
May 07, 2020
68.57
68.65
68.39
68.50
292,422
+0.22(+0.32%)
May 06, 2020
68.35
68.78
68.23
68.28
873,899
-0.02(-0.03%)
May 05, 2020
68.20
68.48
67.77
68.30
936,590
+0.36(+0.53%)
May 04, 2020
67.56
68.02
67.43
67.94
656,892
+0.21(+0.31%)
May 01, 2020
67.94
68.10
67.44
67.73
909,700
+0.04(+0.06%)
Apr 30, 2020
68.05
68.36
67.69
67.69
931,264
-0.35(-0.51%)
Apr 29, 2020
68.35
68.37
67.93
68.04
421,625
+0.05(+0.07%)
Apr 28, 2020
68.60
68.60
67.96
68.00
438,539
-0.38(-0.56%)
Apr 27, 2020
68.60
68.74
68.33
68.38
393,105
-0.12(-0.18%)
Apr 24, 2020
68.48
68.64
68.22
68.50
286,900
+0.02(+0.03%)
Apr 23, 2020
68.34
68.50
68.27
68.48
584,176
+0.04(+0.05%)
Apr 22, 2020
68.35
68.50
67.82
68.44
273,120
+0.44(+0.65%)
Apr 21, 2020
67.85
68.23
67.63
68.00
466,186
+0.00(+0.00%)
Apr 20, 2020
68.22
68.59
68.00
68.00
439,648
-0.50(-0.73%)
Apr 17, 2020
68.00
68.70
67.94
68.50
517,700
+0.50(+0.74%)
Apr 16, 2020
68.00
68.15
67.72
68.00
558,769
+0.77(+1.15%)
Apr 15, 2020
67.41
67.70
67.09
67.23
564,903
-0.52(-0.77%)
Apr 14, 2020
67.00
67.86
66.75
67.75
823,695
+0.98(+1.47%)
Apr 13, 2020
67.05
67.24
66.35
66.77
443,771
-0.47(-0.70%)
Apr 09, 2020
67.57
67.96
66.75
67.24
579,600
-0.09(-0.13%)
Apr 08, 2020
67.42
67.60
66.78
67.33
430,715
+0.10(+0.15%)
Apr 07, 2020
67.23
67.76
67.02
67.23
897,265
+0.53(+0.79%)
Apr 06, 2020
67.00
67.47
66.37
66.70
867,990
+0.30(+0.45%)
Apr 03, 2020
66.55
66.99
66.11
66.40
535,100
-0.42(-0.63%)
Apr 02, 2020
66.10
67.26
66.09
66.82
579,637
+0.12(+0.18%)
Apr 01, 2020
66.72
67.52
65.30
66.70
1,239,407
-0.48(-0.71%)
Mar 31, 2020
67.61
67.79
66.69
67.18
967,817
-0.59(-0.87%)
Mar 30, 2020
67.50
68.05
67.41
67.77
617,598
+0.36(+0.53%)
Mar 27, 2020
66.74
67.66
66.42
67.41
592,400
-0.09(-0.13%)
Mar 26, 2020
66.85
68.25
66.38
67.50
1,145,027
+1.11(+1.67%)
Mar 25, 2020
66.43
67.27
64.90
66.39
856,246
+0.00(+0.00%)
Mar 24, 2020
65.40
66.50
64.14
66.39
1,052,225
+1.89(+2.93%)
Mar 23, 2020
64.22
64.91
62.62
64.50
617,623
+0.16(+0.25%)
Mar 20, 2020
63.59
65.02
63.08
64.34
942,500
+0.84(+1.32%)
Mar 19, 2020
61.87
64.24
60.90
63.50
714,937
+1.12(+1.80%)
Mar 18, 2020
62.44
64.00
61.10
62.38
1,217,191
-1.86(-2.90%)
Mar 17, 2020
64.80
64.91
60.62
64.24
1,455,203
-0.39(-0.60%)
Mar 16, 2020
65.45
65.62
64.02
64.63
1,117,505
-2.36(-3.52%)
Mar 13, 2020
66.09
67.24
64.46
66.99
1,142,500
+1.63(+2.49%)
Mar 12, 2020
64.81
66.01
63.63
65.36
1,154,787
-0.85(-1.28%)
Mar 11, 2020
65.64
66.31
65.00
66.21
587,192
+0.04(+0.06%)
Mar 10, 2020
63.50
66.33
63.11
66.17
1,108,787
+3.39(+5.40%)
Mar 09, 2020
64.04
64.14
62.01
62.78
1,438,810
-2.36(-3.62%)
Mar 06, 2020
67.00
67.00
65.06
65.14
1,431,300
-2.08(-3.09%)
Mar 05, 2020
68.18
68.20
67.01
67.22
782,170
-1.08(-1.58%)
Mar 04, 2020
68.60
68.67
67.89
68.30
481,665
-0.18(-0.26%)
Mar 03, 2020
68.54
68.67
68.23
68.48
421,562
-0.12(-0.17%)
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
.