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 (%)
Jul 31, 2019
66.50
67.49
66.12
67.17
1,441,368
+0.84(+1.27%)
Jul 30, 2019
65.54
66.44
65.36
66.33
616,869
+0.42(+0.64%)
Jul 29, 2019
65.15
65.92
65.15
65.91
884,345
+0.81(+1.24%)
Jul 26, 2019
65.09
65.14
64.87
65.10
494,900
+0.13(+0.20%)
Jul 25, 2019
65.06
65.20
64.83
64.97
999,905
-0.02(-0.03%)
Jul 24, 2019
65.00
65.24
64.94
64.99
550,960
-0.06(-0.09%)
Jul 23, 2019
65.07
65.10
64.85
65.05
441,398
+0.06(+0.09%)
Jul 22, 2019
64.90
65.10
64.89
64.99
700,167
+0.24(+0.37%)
Jul 19, 2019
64.87
65.05
64.68
64.75
983,000
-0.17(-0.26%)
Jul 18, 2019
64.60
65.04
64.60
64.92
994,369
+0.26(+0.40%)
Jul 17, 2019
64.59
64.90
64.50
64.66
755,794
+0.02(+0.03%)
Jul 16, 2019
64.50
64.72
64.31
64.64
1,516,877
+0.08(+0.12%)
Jul 15, 2019
64.65
64.92
64.07
64.56
1,341,400
+0.16(+0.25%)
Jul 12, 2019
65.21
65.28
64.36
64.40
1,032,600
-0.62(-0.95%)
Jul 11, 2019
65.70
65.75
64.25
65.02
3,206,608
-0.54(-0.82%)
Jul 10, 2019
65.02
65.84
64.91
65.56
5,332,881
+0.65(+1.00%)
Jul 09, 2019
65.57
66.24
64.51
64.91
13,180,939
+16.85(+35.06%)
Jul 08, 2019
47.73
48.41
47.51
48.06
510,871
-0.08(-0.17%)
Jul 05, 2019
49.01
49.37
47.89
48.14
451,100
-1.45(-2.92%)
Jul 03, 2019
49.46
49.75
48.24
49.59
346,000
+0.37(+0.75%)
Jul 02, 2019
50.43
50.58
49.02
49.22
834,206
-2.57(-4.96%)
Jul 01, 2019
50.71
54.66
50.05
51.79
1,855,551
+4.63(+9.82%)
Jun 28, 2019
46.79
47.27
45.60
47.16
2,685,000
+0.58(+1.25%)
Jun 27, 2019
46.30
46.99
46.04
46.58
470,479
+0.65(+1.42%)
Jun 26, 2019
45.79
47.95
45.61
45.93
581,307
+0.98(+2.18%)
Jun 25, 2019
45.97
46.93
44.85
44.95
651,399
-1.11(-2.41%)
Jun 24, 2019
46.19
46.47
45.26
46.06
713,042
-0.13(-0.28%)
Jun 21, 2019
47.13
47.16
46.01
46.19
831,300
-1.19(-2.51%)
Jun 20, 2019
47.58
47.96
47.01
47.38
915,410
+0.66(+1.41%)
Jun 19, 2019
46.77
46.93
46.14
46.72
433,703
+0.19(+0.41%)
Jun 18, 2019
45.04
47.00
44.80
46.53
619,571
+1.74(+3.88%)
Jun 17, 2019
45.09
45.52
44.38
44.79
869,828
-0.15(-0.33%)
Jun 14, 2019
46.34
46.34
44.82
44.94
609,000
-1.65(-3.54%)
Jun 13, 2019
47.15
47.53
46.04
46.59
888,479
-0.31(-0.66%)
Jun 12, 2019
47.72
48.33
46.89
46.90
782,912
-0.84(-1.76%)
Jun 11, 2019
47.86
48.40
47.40
47.74
832,207
+0.47(+0.99%)
Jun 10, 2019
47.57
48.64
47.24
47.27
948,149
+0.12(+0.25%)
Jun 07, 2019
47.85
48.46
46.66
47.15
763,700
-0.27(-0.57%)
Jun 06, 2019
48.57
49.49
46.91
47.42
619,024
-0.57(-1.19%)
Jun 05, 2019
47.75
48.29
46.91
47.99
1,052,488
+0.51(+1.07%)
Jun 04, 2019
47.21
47.60
46.16
47.48
1,069,511
+0.98(+2.11%)
Jun 03, 2019
46.29
47.25
45.91
46.50
666,091
-0.10(-0.21%)
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%)
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
.