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 (%)
Jul 31, 2017
44.44
44.48
43.00
43.77
554,368
+0.22(+0.51%)
Jul 28, 2017
42.96
43.66
42.22
43.55
566,242
+0.00(+0.00%)
Jul 27, 2017
44.61
45.81
41.86
43.55
1,183,460
-1.22(-2.73%)
Jul 26, 2017
45.53
45.60
44.06
44.77
982,886
-0.83(-1.82%)
Jul 25, 2017
43.46
45.69
42.78
45.60
1,097,085
+2.02(+4.64%)
Jul 24, 2017
44.14
44.59
42.55
43.58
836,133
-0.19(-0.43%)
Jul 21, 2017
42.18
45.17
41.80
43.77
1,232,935
+1.59(+3.77%)
Jul 20, 2017
42.00
42.78
41.59
42.18
487,848
-0.31(-0.73%)
Jul 19, 2017
39.77
42.63
39.77
42.49
1,552,076
+2.88(+7.27%)
Jul 18, 2017
39.78
40.25
39.40
39.61
561,993
-0.38(-0.95%)
Jul 17, 2017
38.96
40.10
38.50
39.99
1,231,257
+0.99(+2.54%)
Jul 14, 2017
40.81
42.60
38.75
39.00
3,575,475
-2.62(-6.30%)
Jul 13, 2017
42.04
42.49
41.34
41.62
492,072
-0.04(-0.10%)
Jul 12, 2017
41.50
41.89
40.72
41.66
556,367
+0.31(+0.75%)
Jul 11, 2017
42.01
42.35
41.02
41.35
633,123
-1.05(-2.48%)
Jul 10, 2017
42.11
43.10
41.14
42.40
835,335
+0.13(+0.31%)
Jul 07, 2017
40.68
42.74
40.67
42.27
641,593
+1.69(+4.16%)
Jul 06, 2017
39.75
41.50
39.75
40.58
626,483
+0.20(+0.50%)
Jul 05, 2017
40.20
40.97
39.51
40.38
682,182
+0.13(+0.32%)
Jul 03, 2017
41.71
41.78
40.10
40.25
443,453
-1.22(-2.94%)
Jun 30, 2017
41.47
42.13
40.54
41.47
532,636
+0.09(+0.22%)
Jun 29, 2017
42.35
42.35
40.45
41.38
748,932
-1.14(-2.68%)
Jun 28, 2017
41.80
42.78
41.29
42.52
572,287
+0.90(+2.16%)
Jun 27, 2017
42.90
43.65
41.56
41.62
640,336
-1.71(-3.95%)
Jun 26, 2017
44.52
44.78
42.42
43.33
828,476
-1.29(-2.89%)
Jun 23, 2017
42.63
44.81
42.31
44.62
2,779,916
+2.98(+7.16%)
Jun 22, 2017
41.19
42.50
39.87
41.64
1,226,297
+0.65(+1.59%)
Jun 21, 2017
43.99
44.00
39.80
40.99
2,176,669
-2.76(-6.31%)
Jun 20, 2017
44.56
45.35
43.62
43.75
608,945
-1.35(-2.99%)
Jun 19, 2017
44.66
45.70
44.05
45.10
800,256
+0.02(+0.04%)
Jun 16, 2017
44.96
45.45
44.19
45.08
785,963
+0.62(+1.39%)
Jun 15, 2017
44.70
45.30
43.42
44.46
686,356
-0.86(-1.90%)
Jun 14, 2017
46.00
46.40
45.16
45.32
493,407
-0.42(-0.92%)
Jun 13, 2017
45.82
46.35
44.60
45.74
786,316
+0.29(+0.64%)
Jun 12, 2017
45.16
45.99
44.91
45.45
779,357
-0.65(-1.41%)
Jun 09, 2017
48.01
48.21
44.71
46.10
860,467
-2.19(-4.54%)
Jun 08, 2017
47.09
48.68
46.89
48.29
494,720
+0.94(+1.99%)
Jun 07, 2017
48.05
48.34
46.54
47.35
575,039
-0.74(-1.54%)
Jun 06, 2017
45.26
48.48
45.06
48.09
978,122
+2.08(+4.52%)
Jun 05, 2017
46.97
47.99
45.90
46.01
1,032,201
-1.29(-2.73%)
Jun 02, 2017
47.17
48.36
47.08
47.30
522,158
-0.18(-0.38%)
Jun 01, 2017
47.45
47.88
46.37
47.48
874,877
+0.44(+0.94%)
May 31, 2017
43.77
47.10
43.75
47.04
1,607,518
+0.63(+1.36%)
May 30, 2017
48.11
48.40
45.84
46.41
645,844
-1.56(-3.25%)
May 26, 2017
45.92
48.60
45.62
47.97
713,226
+1.64(+3.54%)
May 25, 2017
48.99
49.75
45.00
46.33
920,437
-2.28(-4.69%)
May 24, 2017
48.04
49.68
47.50
48.61
1,041,798
+0.43(+0.89%)
May 23, 2017
48.35
49.15
46.88
48.18
1,518,684
-0.67(-1.37%)
May 22, 2017
45.20
49.50
44.90
48.85
2,028,223
+4.67(+10.57%)
May 19, 2017
45.03
45.63
44.12
44.18
485,837
-0.80(-1.78%)
May 18, 2017
44.75
45.99
44.45
44.98
745,594
-0.15(-0.33%)
May 17, 2017
46.40
47.27
45.10
45.13
865,847
-3.28(-6.78%)
May 16, 2017
49.10
49.25
47.40
48.41
691,042
-0.26(-0.53%)
May 15, 2017
47.75
49.05
47.75
48.67
1,110,448
+0.96(+2.01%)
May 12, 2017
46.06
47.81
44.98
47.71
1,008,133
+1.44(+3.11%)
May 11, 2017
43.60
46.50
43.25
46.27
1,559,827
+1.79(+4.02%)
May 10, 2017
42.75
45.25
42.50
44.48
5,048,980
-3.93(-8.12%)
May 09, 2017
47.20
49.41
47.20
48.41
2,066,207
+1.56(+3.33%)
May 08, 2017
47.78
48.00
46.38
46.85
808,686
-0.67(-1.41%)
May 05, 2017
45.32
48.30
45.32
47.52
1,460,424
+2.60(+5.79%)
May 04, 2017
45.16
46.00
44.66
44.92
991,412
+0.09(+0.20%)
May 03, 2017
45.17
45.29
42.50
44.83
2,451,467
-1.47(-3.17%)
May 02, 2017
46.97
47.00
45.36
46.30
1,152,824
-0.77(-1.64%)
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
.