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 26, 2021
114.99
114.99
114.99
0
+0.06(+0.05%)
Feb 25, 2021
114.90
114.98
114.90
114.93
715,248
+0.00(+0.00%)
Feb 24, 2021
114.90
114.95
114.86
114.93
205,918
+0.07(+0.06%)
Feb 23, 2021
114.94
114.97
114.83
114.86
614,593
-0.08(-0.07%)
Feb 22, 2021
114.88
114.98
114.87
114.94
687,602
-0.04(-0.03%)
Feb 19, 2021
114.85
114.98
114.84
114.98
291,600
+0.15(+0.13%)
Feb 18, 2021
114.82
114.99
114.82
114.83
413,896
+0.01(+0.01%)
Feb 17, 2021
114.88
114.90
114.82
114.82
293,128
-0.01(-0.01%)
Feb 16, 2021
114.89
114.90
114.81
114.83
1,182,371
-0.03(-0.03%)
Feb 12, 2021
114.82
114.92
114.80
114.86
961,200
-0.06(-0.05%)
Feb 11, 2021
114.90
114.92
114.75
114.92
961,085
+0.10(+0.09%)
Feb 10, 2021
114.82
114.96
114.78
114.82
851,824
-0.01(-0.01%)
Feb 09, 2021
114.76
114.85
114.75
114.83
407,696
-0.02(-0.02%)
Feb 08, 2021
114.21
114.89
114.22
114.85
352,166
+0.07(+0.06%)
Feb 05, 2021
114.72
114.85
114.59
114.78
323,600
-0.04(-0.03%)
Feb 04, 2021
114.61
114.82
114.58
114.82
421,221
+0.21(+0.18%)
Feb 03, 2021
114.64
114.79
114.52
114.61
936,192
+0.04(+0.03%)
Feb 02, 2021
114.45
114.81
114.45
114.57
588,825
-0.03(-0.03%)
Feb 01, 2021
114.39
114.75
114.39
114.60
675,775
+0.20(+0.17%)
Jan 29, 2021
114.35
114.49
114.25
114.40
893,900
+0.14(+0.12%)
Jan 28, 2021
114.34
114.58
114.25
114.26
1,521,843
-0.06(-0.05%)
Jan 27, 2021
114.25
114.56
114.17
114.32
1,263,525
+0.00(+0.00%)
Jan 26, 2021
114.45
114.50
114.17
114.32
899,291
-0.09(-0.08%)
Jan 25, 2021
114.48
114.60
114.37
114.41
1,170,937
-0.07(-0.06%)
Jan 22, 2021
114.48
114.59
114.32
114.48
597,300
+0.02(+0.02%)
Jan 21, 2021
114.48
114.57
114.35
114.46
575,384
-0.03(-0.03%)
Jan 20, 2021
114.67
114.76
114.38
114.49
937,538
-0.22(-0.19%)
Jan 19, 2021
114.45
114.76
114.33
114.71
1,282,600
+0.34(+0.30%)
Jan 15, 2021
113.90
114.50
113.80
114.37
3,859,200
+0.73(+0.64%)
Jan 14, 2021
113.47
114.73
112.90
113.64
14,993,137
+27.19(+31.45%)
Jan 13, 2021
85.50
86.98
85.37
86.45
2,768,497
+1.22(+1.43%)
Jan 12, 2021
83.00
86.10
83.00
85.23
4,772,971
+3.14(+3.83%)
Jan 11, 2021
80.00
82.56
79.35
82.09
3,296,537
+2.49(+3.13%)
Jan 08, 2021
77.45
86.00
77.45
79.60
16,043,600
+7.15(+9.87%)
Jan 07, 2021
71.20
72.60
71.19
72.45
1,211,361
+1.16(+1.63%)
Jan 06, 2021
72.75
73.50
69.96
71.29
2,887,519
-1.37(-1.89%)
Jan 05, 2021
73.29
73.29
72.17
72.66
1,010,647
-0.59(-0.81%)
Jan 04, 2021
72.81
73.50
71.14
73.25
2,394,858
+0.29(+0.40%)
Dec 31, 2020
72.96
72.96
72.96
622,164
+0.06(+0.08%)
Dec 30, 2020
72.07
72.95
72.07
72.90
622,164
+0.71(+0.98%)
Dec 29, 2020
72.49
72.50
72.07
72.19
386,397
-0.21(-0.29%)
Dec 28, 2020
72.25
72.65
72.06
72.40
381,647
+0.24(+0.33%)
Dec 24, 2020
72.05
72.22
72.02
72.16
173,500
+0.04(+0.06%)
Dec 23, 2020
72.17
72.47
71.70
72.12
590,988
+0.29(+0.40%)
Dec 22, 2020
71.58
72.50
71.49
71.83
631,112
+0.34(+0.48%)
Dec 21, 2020
70.67
71.51
70.41
71.49
394,644
+0.32(+0.45%)
Dec 18, 2020
70.66
71.35
70.61
71.17
882,700
+0.44(+0.62%)
Dec 17, 2020
70.33
70.75
70.26
70.73
406,836
+0.43(+0.61%)
Dec 16, 2020
70.15
70.41
70.10
70.30
808,094
+0.23(+0.33%)
Dec 15, 2020
70.04
70.19
70.02
70.07
590,918
-0.01(-0.01%)
Dec 14, 2020
70.29
70.29
70.00
70.08
677,344
-0.16(-0.23%)
Dec 11, 2020
70.17
70.33
70.04
70.24
427,800
-0.09(-0.13%)
Dec 10, 2020
70.20
70.40
70.14
70.33
467,589
+0.12(+0.17%)
Dec 09, 2020
70.28
70.35
70.06
70.21
459,710
-0.03(-0.04%)
Dec 08, 2020
70.06
70.33
70.06
70.24
502,701
+0.19(+0.27%)
Dec 07, 2020
70.32
70.35
70.00
70.05
733,242
-0.28(-0.40%)
Dec 04, 2020
70.05
70.65
70.05
70.33
1,168,600
+0.29(+0.41%)
Dec 03, 2020
69.94
70.06
69.76
70.04
831,681
+0.05(+0.07%)
Dec 02, 2020
69.81
70.24
69.81
69.99
510,730
+0.07(+0.10%)
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
.