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 (%)
Feb 28, 2019
53.12
54.00
52.76
53.35
1,708,555
-0.13(-0.24%)
Feb 27, 2019
53.52
53.77
52.34
53.48
1,219,607
-0.44(-0.82%)
Feb 26, 2019
55.73
55.89
53.81
53.92
1,578,532
-2.54(-4.50%)
Feb 25, 2019
56.00
57.53
55.90
56.46
1,663,512
+1.01(+1.82%)
Feb 22, 2019
48.75
55.72
48.56
55.45
3,608,600
+8.28(+17.55%)
Feb 21, 2019
46.98
48.29
46.85
47.17
1,326,052
+0.58(+1.24%)
Feb 20, 2019
45.48
47.04
45.35
46.59
783,285
+1.27(+2.80%)
Feb 19, 2019
44.66
45.51
44.30
45.32
681,221
+0.66(+1.48%)
Feb 15, 2019
44.74
44.80
43.92
44.66
558,800
+0.23(+0.52%)
Feb 14, 2019
43.38
44.79
43.25
44.43
535,860
+0.74(+1.69%)
Feb 13, 2019
43.75
45.00
43.68
43.69
467,860
+0.30(+0.69%)
Feb 12, 2019
42.90
43.64
42.90
43.39
475,784
+0.53(+1.24%)
Feb 11, 2019
42.03
42.91
41.35
42.86
460,439
+1.10(+2.63%)
Feb 08, 2019
41.63
42.30
41.58
41.76
444,500
-0.20(-0.48%)
Feb 07, 2019
42.23
42.45
41.51
41.96
331,150
-0.66(-1.55%)
Feb 06, 2019
43.16
43.72
42.50
42.62
402,787
-0.36(-0.84%)
Feb 05, 2019
42.57
43.73
42.32
42.98
475,552
+0.64(+1.51%)
Feb 04, 2019
42.33
43.01
42.14
42.34
721,733
-0.75(-1.74%)
Feb 01, 2019
43.48
44.12
42.90
43.09
416,300
-0.42(-0.97%)
Jan 31, 2019
43.38
44.63
43.31
43.51
494,319
+0.37(+0.86%)
Jan 30, 2019
43.11
43.48
42.34
43.14
448,401
+0.61(+1.43%)
Jan 29, 2019
43.44
43.91
42.30
42.53
327,266
-0.79(-1.82%)
Jan 28, 2019
43.13
44.01
42.75
43.32
263,948
-0.73(-1.66%)
Jan 25, 2019
43.21
44.59
43.21
44.05
380,000
+0.86(+1.99%)
Jan 24, 2019
42.25
44.00
42.18
43.19
456,581
+1.11(+2.64%)
Jan 23, 2019
41.41
42.30
41.30
42.08
299,938
+0.80(+1.94%)
Jan 22, 2019
42.40
42.70
40.86
41.28
293,838
-1.35(-3.17%)
Jan 18, 2019
42.81
43.25
42.49
42.63
351,200
+0.02(+0.05%)
Jan 17, 2019
42.15
43.05
41.71
42.61
267,797
+0.31(+0.73%)
Jan 16, 2019
43.03
43.36
42.24
42.30
238,258
-0.56(-1.31%)
Jan 15, 2019
41.92
43.29
41.92
42.86
191,658
+0.95(+2.27%)
Jan 14, 2019
42.21
42.46
41.45
41.91
360,137
-0.78(-1.83%)
Jan 11, 2019
42.25
43.32
42.05
42.69
214,600
+0.22(+0.52%)
Jan 10, 2019
41.60
43.23
41.20
42.47
282,807
+0.51(+1.22%)
Jan 09, 2019
41.75
43.22
41.28
41.96
628,512
+0.30(+0.72%)
Jan 08, 2019
39.70
41.77
39.23
41.66
765,490
+2.49(+6.36%)
Jan 07, 2019
38.54
39.74
38.22
39.17
471,932
+0.73(+1.90%)
Jan 04, 2019
37.45
38.86
36.76
38.44
817,800
+1.71(+4.66%)
Jan 03, 2019
37.74
38.00
36.05
36.73
512,716
-1.63(-4.25%)
Jan 02, 2019
37.75
38.84
37.00
38.36
363,116
+0.36(+0.95%)
Dec 31, 2018
38.00
38.20
37.54
38.00
461,700
+0.31(+0.82%)
Dec 28, 2018
38.00
38.33
37.07
37.69
296,200
+0.03(+0.08%)
Dec 27, 2018
37.30
38.31
36.46
37.66
406,280
-0.37(-0.97%)
Dec 26, 2018
36.36
38.08
36.28
38.03
245,961
+1.86(+5.14%)
Dec 24, 2018
36.04
37.21
36.00
36.17
172,600
-0.35(-0.96%)
Dec 21, 2018
38.87
38.87
36.35
36.52
750,000
-1.97(-5.12%)
Dec 20, 2018
38.33
39.40
37.68
38.49
383,963
-0.09(-0.23%)
Dec 19, 2018
39.22
40.09
38.08
38.58
402,296
-0.76(-1.93%)
Dec 18, 2018
40.16
40.57
39.20
39.34
375,797
-0.52(-1.30%)
Dec 17, 2018
40.80
41.59
39.07
39.86
521,905
-1.15(-2.80%)
Dec 14, 2018
42.04
42.74
40.76
41.01
262,300
-1.25(-2.96%)
Dec 13, 2018
43.24
43.80
42.24
42.26
341,129
-0.61(-1.42%)
Dec 12, 2018
42.00
43.84
42.00
42.87
529,643
+1.57(+3.80%)
Dec 11, 2018
41.47
42.66
40.81
41.30
490,417
+0.51(+1.25%)
Dec 10, 2018
39.46
41.12
39.46
40.79
650,151
+1.17(+2.95%)
Dec 07, 2018
42.18
42.75
39.55
39.62
733,700
-2.66(-6.29%)
Dec 06, 2018
41.63
42.56
40.56
42.28
775,761
-0.46(-1.08%)
Dec 04, 2018
43.30
44.28
42.66
42.74
463,500
-0.93(-2.13%)
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
.