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 (%)
Aug 31, 2017
48.21
49.49
47.20
48.83
503,011
+0.72(+1.50%)
Aug 30, 2017
48.95
49.44
47.76
48.11
634,834
-1.39(-2.81%)
Aug 29, 2017
47.25
49.61
46.59
49.50
670,541
+0.91(+1.87%)
Aug 28, 2017
49.18
49.75
47.92
48.59
575,759
-0.64(-1.30%)
Aug 25, 2017
48.20
49.59
47.90
49.23
1,001,077
+1.01(+2.09%)
Aug 24, 2017
46.46
50.00
46.44
48.22
2,245,055
+3.16(+7.01%)
Aug 23, 2017
42.23
45.81
42.23
45.06
733,130
+2.35(+5.50%)
Aug 22, 2017
42.63
43.20
41.72
42.71
436,704
+0.20(+0.47%)
Aug 21, 2017
43.71
43.77
41.62
42.51
633,549
-1.29(-2.95%)
Aug 18, 2017
43.48
44.27
43.00
43.80
439,234
-0.11(-0.25%)
Aug 17, 2017
44.28
45.26
43.79
43.91
549,350
-0.30(-0.68%)
Aug 16, 2017
43.63
44.98
42.96
44.21
476,438
+0.50(+1.14%)
Aug 15, 2017
43.78
43.78
42.85
43.71
593,041
+0.03(+0.07%)
Aug 14, 2017
44.39
44.83
43.59
43.68
544,495
-0.15(-0.34%)
Aug 11, 2017
42.90
44.33
42.85
43.83
330,299
+0.84(+1.95%)
Aug 10, 2017
45.67
45.85
42.90
42.99
812,346
-3.26(-7.05%)
Aug 09, 2017
47.76
47.92
46.01
46.25
721,164
-1.63(-3.40%)
Aug 08, 2017
46.75
49.17
46.75
47.88
825,963
+1.02(+2.18%)
Aug 07, 2017
44.74
46.98
44.60
46.86
574,153
+1.51(+3.33%)
Aug 04, 2017
46.80
47.78
44.02
45.35
1,541,309
+0.13(+0.29%)
Aug 03, 2017
45.41
45.51
44.43
45.22
1,054,016
+0.70(+1.57%)
Aug 02, 2017
44.65
45.94
44.03
44.52
1,168,814
-1.85(-3.99%)
Aug 01, 2017
44.20
46.45
43.81
46.37
961,887
+2.60(+5.94%)
Jul 31, 2017
44.44
44.48
43.00
43.77
554,368
+0.22(+0.51%)
Jul 28, 2017
42.96
43.66
42.22
43.55
566,242
+0.00(+0.00%)
Jul 27, 2017
44.61
45.81
41.86
43.55
1,183,460
-1.22(-2.73%)
Jul 26, 2017
45.53
45.60
44.06
44.77
982,886
-0.83(-1.82%)
Jul 25, 2017
43.46
45.69
42.78
45.60
1,097,085
+2.02(+4.64%)
Jul 24, 2017
44.14
44.59
42.55
43.58
836,133
-0.19(-0.43%)
Jul 21, 2017
42.18
45.17
41.80
43.77
1,232,935
+1.59(+3.77%)
Jul 20, 2017
42.00
42.78
41.59
42.18
487,848
-0.31(-0.73%)
Jul 19, 2017
39.77
42.63
39.77
42.49
1,552,076
+2.88(+7.27%)
Jul 18, 2017
39.78
40.25
39.40
39.61
561,993
-0.38(-0.95%)
Jul 17, 2017
38.96
40.10
38.50
39.99
1,231,257
+0.99(+2.54%)
Jul 14, 2017
40.81
42.60
38.75
39.00
3,575,475
-2.62(-6.30%)
Jul 13, 2017
42.04
42.49
41.34
41.62
492,072
-0.04(-0.10%)
Jul 12, 2017
41.50
41.89
40.72
41.66
556,367
+0.31(+0.75%)
Jul 11, 2017
42.01
42.35
41.02
41.35
633,123
-1.05(-2.48%)
Jul 10, 2017
42.11
43.10
41.14
42.40
835,335
+0.13(+0.31%)
Jul 07, 2017
40.68
42.74
40.67
42.27
641,593
+1.69(+4.16%)
Jul 06, 2017
39.75
41.50
39.75
40.58
626,483
+0.20(+0.50%)
Jul 05, 2017
40.20
40.97
39.51
40.38
682,182
+0.13(+0.32%)
Jul 03, 2017
41.71
41.78
40.10
40.25
443,453
-1.22(-2.94%)
Jun 30, 2017
41.47
42.13
40.54
41.47
532,636
+0.09(+0.22%)
Jun 29, 2017
42.35
42.35
40.45
41.38
748,932
-1.14(-2.68%)
Jun 28, 2017
41.80
42.78
41.29
42.52
572,287
+0.90(+2.16%)
Jun 27, 2017
42.90
43.65
41.56
41.62
640,336
-1.71(-3.95%)
Jun 26, 2017
44.52
44.78
42.42
43.33
828,476
-1.29(-2.89%)
Jun 23, 2017
42.63
44.81
42.31
44.62
2,779,916
+2.98(+7.16%)
Jun 22, 2017
41.19
42.50
39.87
41.64
1,226,297
+0.65(+1.59%)
Jun 21, 2017
43.99
44.00
39.80
40.99
2,176,669
-2.76(-6.31%)
Jun 20, 2017
44.56
45.35
43.62
43.75
608,945
-1.35(-2.99%)
Jun 19, 2017
44.66
45.70
44.05
45.10
800,256
+0.02(+0.04%)
Jun 16, 2017
44.96
45.45
44.19
45.08
785,963
+0.62(+1.39%)
Jun 15, 2017
44.70
45.30
43.42
44.46
686,356
-0.86(-1.90%)
Jun 14, 2017
46.00
46.40
45.16
45.32
493,407
-0.42(-0.92%)
Jun 13, 2017
45.82
46.35
44.60
45.74
786,316
+0.29(+0.64%)
Jun 12, 2017
45.16
45.99
44.91
45.45
779,357
-0.65(-1.41%)
Jun 09, 2017
48.01
48.21
44.71
46.10
860,467
-2.19(-4.54%)
Jun 08, 2017
47.09
48.68
46.89
48.29
494,720
+0.94(+1.99%)
Jun 07, 2017
48.05
48.34
46.54
47.35
575,039
-0.74(-1.54%)
Jun 06, 2017
45.26
48.48
45.06
48.09
978,122
+2.08(+4.52%)
Jun 05, 2017
46.97
47.99
45.90
46.01
1,032,201
-1.29(-2.73%)
Jun 02, 2017
47.17
48.36
47.08
47.30
522,158
-0.18(-0.38%)
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
.