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 30, 2019
64.17
64.17
62.82
63.05
430,000
-0.87(-1.36%)
Aug 29, 2019
63.31
64.30
63.31
63.92
492,534
+0.96(+1.52%)
Aug 28, 2019
62.70
63.19
62.70
62.96
305,852
+0.17(+0.27%)
Aug 27, 2019
63.14
63.15
62.73
62.79
310,829
-0.10(-0.16%)
Aug 26, 2019
63.35
63.35
62.57
62.89
289,361
+0.04(+0.06%)
Aug 23, 2019
63.61
64.00
62.71
62.85
360,700
-0.86(-1.35%)
Aug 22, 2019
64.49
64.68
63.59
63.71
245,927
-0.69(-1.07%)
Aug 21, 2019
64.28
64.75
64.28
64.40
228,842
+0.33(+0.52%)
Aug 20, 2019
63.99
64.16
63.87
64.07
361,527
+0.07(+0.11%)
Aug 19, 2019
64.37
64.68
63.93
64.00
465,377
+0.03(+0.05%)
Aug 16, 2019
64.80
64.92
63.78
63.97
434,200
-0.51(-0.79%)
Aug 15, 2019
65.02
65.04
64.20
64.48
239,403
-0.44(-0.68%)
Aug 14, 2019
64.41
65.11
64.05
64.92
482,434
-0.13(-0.20%)
Aug 13, 2019
63.32
65.07
63.21
65.05
585,412
+1.51(+2.38%)
Aug 12, 2019
63.48
63.65
63.04
63.54
357,782
-0.02(-0.03%)
Aug 09, 2019
64.49
64.55
63.37
63.56
534,400
-0.93(-1.44%)
Aug 08, 2019
64.85
65.14
64.49
64.49
480,158
+0.17(+0.26%)
Aug 07, 2019
65.20
65.33
64.22
64.32
1,331,862
-0.74(-1.14%)
Aug 06, 2019
65.10
65.80
64.99
65.06
819,920
+0.08(+0.12%)
Aug 05, 2019
66.03
66.48
64.98
64.98
2,522,728
-1.67(-2.51%)
Aug 02, 2019
66.00
66.79
65.67
66.65
589,900
+0.43(+0.65%)
Aug 01, 2019
67.17
67.25
66.06
66.22
1,504,008
-0.95(-1.41%)
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%)
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
.