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
Alaska Commun Sys
(NQ:
ALSK
)
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 (%)
Sep 30, 2020
2.050
2.055
1.980
2.000
211,494
-0.05(-2.44%)
Sep 29, 2020
1.950
2.050
1.939
2.050
145,770
+0.09(+4.59%)
Sep 28, 2020
1.930
2.000
1.930
1.960
129,731
+0.03(+1.55%)
Sep 25, 2020
1.990
2.020
1.880
1.930
349,900
-0.07(-3.50%)
Sep 24, 2020
2.040
2.050
1.990
2.000
166,977
-0.06(-2.91%)
Sep 23, 2020
2.130
2.130
2.020
2.060
309,063
-0.06(-2.83%)
Sep 22, 2020
2.150
2.150
2.075
2.120
275,084
-0.03(-1.40%)
Sep 21, 2020
2.200
2.200
2.110
2.150
207,113
-0.10(-4.66%)
Sep 18, 2020
2.170
2.270
2.110
2.255
394,300
+0.12(+5.87%)
Sep 17, 2020
2.190
2.200
2.120
2.130
145,713
-0.07(-3.18%)
Sep 16, 2020
2.180
2.220
2.160
2.200
149,083
+0.03(+1.38%)
Sep 15, 2020
2.170
2.220
2.170
2.170
97,334
+0.02(+0.93%)
Sep 14, 2020
2.160
2.160
2.120
2.150
140,327
-0.01(-0.46%)
Sep 11, 2020
2.250
2.250
2.150
2.160
105,600
-0.07(-3.14%)
Sep 10, 2020
2.250
2.250
2.210
2.230
62,945
-0.02(-0.67%)
Sep 09, 2020
2.280
2.300
2.120
2.245
202,487
-0.00(-0.22%)
Sep 08, 2020
2.260
2.260
2.200
2.250
111,801
-0.02(-0.88%)
Sep 04, 2020
2.280
2.280
2.235
2.270
203,800
+0.00(+0.00%)
Sep 03, 2020
2.310
2.310
2.250
2.270
112,391
-0.04(-1.73%)
Sep 02, 2020
2.260
2.315
2.250
2.310
335,617
+0.04(+1.76%)
Sep 01, 2020
2.230
2.270
2.230
2.270
136,234
+0.03(+1.34%)
Aug 31, 2020
2.280
2.296
2.235
2.240
162,952
-0.05(-2.18%)
Aug 28, 2020
2.280
2.290
2.260
2.290
106,800
+0.00(+0.00%)
Aug 27, 2020
2.310
2.310
2.260
2.290
117,180
+0.01(+0.44%)
Aug 26, 2020
2.300
2.320
2.260
2.280
168,640
+0.00(+0.00%)
Aug 25, 2020
2.220
2.290
2.220
2.280
284,182
+0.08(+3.64%)
Aug 24, 2020
2.180
2.202
2.170
2.200
153,934
+0.03(+1.38%)
Aug 21, 2020
2.190
2.190
2.130
2.170
366,400
-0.02(-0.91%)
Aug 20, 2020
2.220
2.230
2.170
2.190
224,906
-0.03(-1.35%)
Aug 19, 2020
2.260
2.280
2.210
2.220
122,983
-0.04(-1.77%)
Aug 18, 2020
2.300
2.300
2.230
2.260
157,037
-0.03(-1.31%)
Aug 17, 2020
2.300
2.300
2.100
2.290
374,860
+0.03(+1.33%)
Aug 14, 2020
2.250
2.270
2.223
2.260
158,200
+0.00(+0.00%)
Aug 13, 2020
2.270
2.280
2.230
2.260
205,902
+0.01(+0.44%)
Aug 12, 2020
2.310
2.335
2.220
2.250
229,819
-0.03(-1.32%)
Aug 11, 2020
2.330
2.350
2.260
2.280
159,610
-0.04(-1.72%)
Aug 10, 2020
2.350
2.360
2.290
2.320
252,774
-0.01(-0.43%)
Aug 07, 2020
2.300
2.386
2.290
2.330
252,700
+0.03(+1.30%)
Aug 06, 2020
2.430
2.430
2.290
2.300
201,737
-0.10(-4.17%)
Aug 05, 2020
2.330
2.400
2.270
2.400
309,828
+0.09(+3.90%)
Aug 04, 2020
2.290
2.340
2.230
2.310
212,701
+0.03(+1.32%)
Aug 03, 2020
2.270
2.360
2.260
2.280
212,097
+0.00(+0.00%)
Jul 31, 2020
2.350
2.350
2.260
2.280
300,200
-0.04(-1.72%)
Jul 30, 2020
2.230
2.370
2.210
2.320
289,705
+0.05(+2.20%)
Jul 29, 2020
2.280
2.305
2.240
2.270
213,367
+0.00(+0.00%)
Jul 28, 2020
2.310
2.320
2.240
2.270
180,207
-0.06(-2.58%)
Jul 27, 2020
2.310
2.380
2.270
2.330
176,374
+0.00(+0.00%)
Jul 24, 2020
2.280
2.345
2.260
2.330
271,100
-0.01(-0.43%)
Jul 23, 2020
2.410
2.420
2.310
2.340
247,237
-0.08(-3.31%)
Jul 22, 2020
2.460
2.460
2.400
2.420
238,253
-0.06(-2.42%)
Jul 21, 2020
2.460
2.548
2.460
2.480
214,305
+0.01(+0.40%)
Jul 20, 2020
2.520
2.540
2.440
2.470
216,655
-0.06(-2.37%)
Jul 17, 2020
2.570
2.580
2.510
2.530
211,200
-0.04(-1.56%)
Jul 16, 2020
2.670
2.690
2.530
2.570
257,820
-0.12(-4.46%)
Jul 15, 2020
2.630
2.700
2.590
2.690
1,295,089
+0.09(+3.46%)
Jul 14, 2020
2.550
2.650
2.510
2.600
247,171
+0.08(+3.17%)
Jul 13, 2020
2.610
2.635
2.510
2.520
207,458
-0.09(-3.45%)
Jul 10, 2020
2.630
2.650
2.560
2.610
165,300
-0.02(-0.76%)
Jul 09, 2020
2.660
2.680
2.520
2.630
985,307
-0.06(-2.23%)
Jul 08, 2020
2.670
2.700
2.610
2.690
463,001
+0.04(+1.51%)
Jul 07, 2020
2.680
2.700
2.650
2.650
459,014
-0.05(-1.85%)
Jul 06, 2020
2.770
2.770
2.620
2.700
658,123
+0.00(+0.00%)
Jul 02, 2020
2.720
2.800
2.690
2.700
318,400
+0.01(+0.37%)
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
.