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 (%)
Dec 31, 2019
67.73
67.96
67.60
67.81
291,800
+0.08(+0.12%)
Dec 30, 2019
67.58
67.86
67.49
67.73
146,717
+0.17(+0.25%)
Dec 27, 2019
67.50
67.64
67.50
67.56
178,800
+0.00(+0.00%)
Dec 26, 2019
67.60
67.77
67.48
67.56
417,469
-0.12(-0.18%)
Dec 24, 2019
67.67
67.78
67.45
67.68
88,700
+0.03(+0.04%)
Dec 23, 2019
67.50
67.74
67.36
67.65
403,480
+0.15(+0.22%)
Dec 20, 2019
67.62
67.64
67.45
67.50
342,900
-0.14(-0.21%)
Dec 19, 2019
67.45
67.67
67.25
67.64
561,348
+0.10(+0.16%)
Dec 18, 2019
67.19
67.67
67.19
67.54
1,066,421
+0.29(+0.43%)
Dec 17, 2019
67.01
67.26
66.91
67.25
455,971
+0.28(+0.42%)
Dec 16, 2019
67.21
67.25
66.85
66.97
857,879
-0.10(-0.15%)
Dec 13, 2019
67.01
67.28
66.94
67.07
248,900
+0.03(+0.04%)
Dec 12, 2019
67.45
67.45
66.82
67.04
541,620
-0.40(-0.59%)
Dec 11, 2019
67.50
67.77
67.32
67.44
718,547
+0.10(+0.15%)
Dec 10, 2019
66.99
67.42
66.83
67.34
529,873
+0.43(+0.64%)
Dec 09, 2019
66.56
66.99
66.56
66.91
380,328
+0.24(+0.36%)
Dec 06, 2019
66.61
66.77
66.40
66.67
171,500
+0.16(+0.24%)
Dec 05, 2019
66.79
66.94
66.50
66.51
158,023
-0.34(-0.51%)
Dec 04, 2019
66.68
66.90
66.51
66.85
226,443
+0.23(+0.35%)
Dec 03, 2019
66.40
66.77
66.27
66.62
636,713
+0.13(+0.20%)
Dec 02, 2019
66.62
67.15
66.39
66.49
897,337
-0.15(-0.23%)
Nov 29, 2019
66.60
67.11
66.60
66.64
151,100
-0.03(-0.04%)
Nov 27, 2019
67.28
67.28
66.59
66.67
529,700
-0.44(-0.66%)
Nov 26, 2019
66.94
67.17
66.85
67.11
457,785
+0.07(+0.10%)
Nov 25, 2019
66.78
67.30
66.76
67.04
345,421
+0.40(+0.60%)
Nov 22, 2019
66.89
66.89
66.49
66.64
267,300
-0.06(-0.09%)
Nov 21, 2019
66.75
67.28
66.68
66.70
766,870
-0.06(-0.09%)
Nov 20, 2019
67.03
67.17
66.65
66.76
283,789
-0.36(-0.54%)
Nov 19, 2019
67.07
67.26
66.94
67.12
253,581
+0.11(+0.16%)
Nov 18, 2019
66.91
67.12
66.86
67.01
351,837
-0.07(-0.10%)
Nov 15, 2019
66.76
67.30
66.57
67.08
322,300
+0.59(+0.89%)
Nov 14, 2019
66.83
67.27
66.48
66.49
402,109
-0.51(-0.76%)
Nov 13, 2019
66.86
67.40
66.57
67.00
510,622
-0.32(-0.48%)
Nov 12, 2019
66.69
67.99
66.60
67.32
744,406
+0.52(+0.78%)
Nov 11, 2019
66.15
67.08
66.02
66.80
541,374
+0.37(+0.56%)
Nov 08, 2019
66.05
66.45
65.91
66.43
237,100
+0.35(+0.53%)
Nov 07, 2019
65.95
66.36
65.60
66.08
499,741
-0.02(-0.03%)
Nov 06, 2019
65.94
66.36
65.83
66.10
348,221
+0.19(+0.30%)
Nov 05, 2019
65.97
66.26
65.76
65.91
315,794
-0.06(-0.10%)
Nov 04, 2019
66.15
66.47
65.71
65.97
310,958
-0.32(-0.48%)
Nov 01, 2019
65.94
66.31
65.66
66.29
407,300
+0.63(+0.96%)
Oct 31, 2019
65.03
65.72
64.95
65.66
249,654
+0.50(+0.77%)
Oct 30, 2019
65.37
65.37
65.00
65.16
148,721
-0.15(-0.23%)
Oct 29, 2019
65.05
65.33
64.95
65.31
257,292
+0.33(+0.51%)
Oct 28, 2019
64.87
65.10
64.87
64.98
136,960
+0.10(+0.15%)
Oct 25, 2019
64.70
65.19
64.65
64.88
351,300
+0.23(+0.36%)
Oct 24, 2019
64.89
65.19
64.60
64.65
622,997
-0.21(-0.32%)
Oct 23, 2019
64.65
64.93
64.60
64.86
166,185
+0.15(+0.23%)
Oct 22, 2019
64.89
65.13
64.40
64.71
495,791
-0.10(-0.15%)
Oct 21, 2019
65.07
65.33
64.80
64.81
354,710
-0.07(-0.11%)
Oct 18, 2019
64.87
65.03
64.77
64.88
167,700
-0.09(-0.14%)
Oct 17, 2019
65.00
65.18
64.87
64.97
122,993
+0.12(+0.19%)
Oct 16, 2019
64.82
65.16
64.77
64.85
362,506
-0.05(-0.08%)
Oct 15, 2019
64.86
65.25
64.80
64.90
155,696
+0.17(+0.26%)
Oct 14, 2019
64.73
64.99
64.68
64.73
168,705
-0.00(-0.01%)
Oct 11, 2019
65.29
65.47
64.73
64.73
268,900
-0.23(-0.36%)
Oct 10, 2019
65.09
65.54
64.95
64.97
221,996
-0.14(-0.22%)
Oct 09, 2019
65.25
65.48
64.85
65.11
238,975
+0.39(+0.60%)
Oct 08, 2019
65.36
65.36
64.68
64.72
367,243
-0.83(-1.27%)
Oct 07, 2019
65.15
65.86
65.14
65.55
380,689
+0.20(+0.31%)
Oct 04, 2019
65.13
65.39
64.77
65.35
174,500
+0.39(+0.60%)
Oct 03, 2019
65.07
65.23
64.80
64.96
289,477
-0.44(-0.67%)
Oct 02, 2019
64.64
65.47
64.64
65.40
603,722
+0.44(+0.68%)
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
.