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 (%)
Sep 30, 2016
103.80
106.45
102.40
103.28
1,340,977
+0.30(+0.29%)
Sep 29, 2016
104.24
106.97
102.05
102.98
1,878,141
-0.49(-0.47%)
Sep 28, 2016
104.90
107.30
99.99
103.47
1,798,747
-1.43(-1.36%)
Sep 27, 2016
108.96
110.26
103.00
104.90
2,203,673
-2.22(-2.07%)
Sep 26, 2016
110.00
111.38
106.50
107.12
3,284,500
-12.22(-10.24%)
Sep 23, 2016
116.50
121.86
114.75
119.34
1,661,158
+2.65(+2.27%)
Sep 22, 2016
119.25
121.00
115.01
116.69
1,889,272
-1.80(-1.52%)
Sep 21, 2016
111.49
119.81
108.56
118.49
1,735,015
+9.21(+8.43%)
Sep 20, 2016
116.05
117.00
107.50
109.28
1,614,968
-4.98(-4.36%)
Sep 19, 2016
116.69
117.90
113.85
114.26
1,121,468
+1.44(+1.28%)
Sep 16, 2016
104.96
113.49
104.75
112.82
2,273,085
+6.86(+6.47%)
Sep 15, 2016
106.01
107.80
104.25
105.96
1,317,472
+0.90(+0.86%)
Sep 14, 2016
108.50
110.91
104.50
105.06
1,445,305
-1.24(-1.17%)
Sep 13, 2016
110.00
110.00
104.04
106.30
2,074,758
-6.19(-5.50%)
Sep 12, 2016
103.26
112.50
103.01
112.49
2,238,943
+6.08(+5.71%)
Sep 09, 2016
117.89
121.94
103.20
106.41
3,802,875
-11.48(-9.74%)
Sep 08, 2016
119.00
121.26
116.00
117.89
1,077,007
-2.31(-1.92%)
Sep 07, 2016
125.00
128.73
118.01
120.20
2,044,288
-3.24(-2.62%)
Sep 06, 2016
115.20
127.20
114.66
123.44
3,501,967
+10.30(+9.10%)
Sep 02, 2016
112.64
113.14
113.14
113.14
1,201,600
+1.04(+0.93%)
Sep 01, 2016
113.83
114.00
110.83
112.10
683,800
+0.45(+0.40%)
Aug 31, 2016
114.89
115.51
110.50
111.65
1,079,165
-2.92(-2.55%)
Aug 30, 2016
114.50
116.85
112.39
114.57
1,751,806
+1.07(+0.94%)
Aug 29, 2016
107.41
115.48
107.25
113.50
2,853,828
+5.64(+5.23%)
Aug 26, 2016
101.66
109.47
100.31
107.86
2,585,523
+6.71(+6.63%)
Aug 25, 2016
100.59
105.73
100.28
101.15
1,114,129
-0.80(-0.78%)
Aug 24, 2016
107.69
110.31
101.45
101.95
2,607,833
-8.94(-8.06%)
Aug 23, 2016
120.00
120.00
110.50
110.89
1,663,259
-6.70(-5.70%)
Aug 22, 2016
113.78
119.19
113.35
117.59
1,343,309
+2.81(+2.45%)
Aug 19, 2016
115.00
119.39
111.31
114.78
1,400,297
-3.08(-2.61%)
Aug 18, 2016
118.00
124.90
114.05
117.86
3,428,845
+2.57(+2.23%)
Aug 17, 2016
101.16
115.48
101.10
115.29
2,578,650
+13.12(+12.84%)
Aug 16, 2016
99.68
106.54
97.02
102.17
2,238,921
-0.16(-0.16%)
Aug 15, 2016
103.23
109.36
99.33
102.33
3,889,977
+6.66(+6.96%)
Aug 12, 2016
83.50
98.75
83.00
95.67
5,134,847
+27.97(+41.31%)
Aug 11, 2016
71.63
73.50
67.51
67.70
1,852,184
-1.50(-2.17%)
Aug 10, 2016
68.39
70.43
67.55
69.20
1,113,649
+2.17(+3.24%)
Aug 09, 2016
65.50
68.10
64.51
67.03
544,844
+2.62(+4.07%)
Aug 08, 2016
64.84
65.87
63.56
64.41
320,985
+0.41(+0.64%)
Aug 05, 2016
65.24
65.24
63.00
64.00
417,918
-0.49(-0.76%)
Aug 04, 2016
61.76
64.67
60.75
64.49
519,388
+3.49(+5.72%)
Aug 03, 2016
60.58
62.19
58.88
61.00
506,691
+0.21(+0.35%)
Aug 02, 2016
65.00
65.38
59.79
60.79
733,801
-3.18(-4.97%)
Aug 01, 2016
65.84
66.43
63.55
63.97
529,003
-1.06(-1.63%)
Jul 29, 2016
64.25
66.00
63.40
65.03
600,048
+1.57(+2.47%)
Jul 28, 2016
63.20
64.63
62.25
63.46
603,334
-1.44(-2.22%)
Jul 27, 2016
62.38
64.91
60.03
64.90
1,080,202
+5.25(+8.80%)
Jul 26, 2016
64.89
65.50
59.52
59.65
902,258
-3.73(-5.89%)
Jul 25, 2016
60.91
64.00
59.11
63.38
1,044,989
+4.22(+7.13%)
Jul 22, 2016
58.36
61.14
57.56
59.16
802,855
+1.31(+2.26%)
Jul 21, 2016
62.53
63.88
56.88
57.85
1,832,685
-4.55(-7.29%)
Jul 20, 2016
58.73
63.12
57.06
62.40
1,566,257
+3.67(+6.25%)
Jul 19, 2016
57.22
60.90
55.88
58.73
2,247,351
+1.64(+2.87%)
Jul 18, 2016
54.50
58.40
53.24
57.09
1,227,918
+2.31(+4.22%)
Jul 15, 2016
53.40
54.90
52.99
54.78
806,461
+2.35(+4.48%)
Jul 14, 2016
51.13
52.63
50.27
52.43
1,143,412
+2.81(+5.66%)
Jul 13, 2016
51.50
51.50
47.00
49.62
1,480,262
-1.74(-3.39%)
Jul 12, 2016
49.32
51.87
48.31
51.36
1,329,487
+2.49(+5.10%)
Jul 11, 2016
46.07
49.39
45.38
48.87
1,922,990
+4.92(+11.19%)
Jul 08, 2016
45.75
44.19
43.58
43.95
883,600
-0.24(-0.54%)
Jul 07, 2016
43.22
47.07
43.20
44.19
1,312,984
+2.83(+6.84%)
Jul 05, 2016
42.24
42.24
40.44
41.36
344,567
+0.28(+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
.