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 (%)
Jan 31, 2020
68.68
68.81
68.05
68.55
706,400
-0.28(-0.41%)
Jan 30, 2020
68.61
68.84
68.59
68.83
268,278
+0.17(+0.25%)
Jan 29, 2020
68.62
68.90
68.53
68.66
466,027
+0.15(+0.22%)
Jan 28, 2020
68.70
68.70
68.44
68.51
678,130
-0.22(-0.32%)
Jan 27, 2020
68.56
68.76
68.43
68.73
299,300
-0.05(-0.07%)
Jan 24, 2020
68.68
68.80
68.60
68.78
171,100
+0.17(+0.24%)
Jan 23, 2020
68.67
68.78
68.58
68.61
415,092
-0.14(-0.20%)
Jan 22, 2020
68.71
68.75
68.55
68.75
146,653
+0.18(+0.26%)
Jan 21, 2020
68.60
68.65
68.47
68.57
408,121
-0.09(-0.13%)
Jan 17, 2020
68.95
68.95
68.56
68.66
524,300
-0.04(-0.06%)
Jan 16, 2020
68.55
68.72
68.55
68.70
236,943
+0.23(+0.34%)
Jan 15, 2020
68.43
68.60
68.34
68.47
206,495
-0.04(-0.06%)
Jan 14, 2020
68.31
68.60
68.25
68.51
338,120
+0.15(+0.22%)
Jan 13, 2020
68.63
68.63
68.32
68.36
367,357
-0.17(-0.25%)
Jan 10, 2020
68.55
68.65
68.48
68.53
621,200
-0.04(-0.06%)
Jan 09, 2020
68.53
68.57
68.31
68.57
1,194,633
+0.18(+0.26%)
Jan 08, 2020
68.41
68.54
68.27
68.39
347,639
+0.01(+0.01%)
Jan 07, 2020
68.10
68.50
68.01
68.38
375,759
+0.27(+0.40%)
Jan 06, 2020
67.93
68.22
67.93
68.11
344,612
+0.01(+0.01%)
Jan 03, 2020
67.80
68.13
67.80
68.10
160,200
+0.01(+0.01%)
Jan 02, 2020
67.80
68.15
67.80
68.09
541,064
+0.28(+0.41%)
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%)
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
.