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 (%)
Aug 31, 2020
67.66
67.79
67.44
67.48
275,648
-0.11(-0.16%)
Aug 28, 2020
67.53
67.81
67.40
67.59
241,100
+0.02(+0.03%)
Aug 27, 2020
67.91
67.91
67.34
67.57
702,770
-0.23(-0.34%)
Aug 26, 2020
67.79
68.03
67.62
67.80
161,682
+0.05(+0.07%)
Aug 25, 2020
67.85
67.85
67.61
67.75
117,743
-0.05(-0.07%)
Aug 24, 2020
67.80
67.91
67.62
67.80
239,953
+0.09(+0.13%)
Aug 21, 2020
67.80
67.92
67.60
67.71
268,000
-0.06(-0.09%)
Aug 20, 2020
67.70
67.86
67.70
67.77
369,741
+0.07(+0.10%)
Aug 19, 2020
67.99
68.10
67.65
67.70
332,977
-0.27(-0.40%)
Aug 18, 2020
68.00
68.14
67.86
67.97
237,353
-0.01(-0.01%)
Aug 17, 2020
67.82
68.00
67.82
67.98
202,182
+0.03(+0.04%)
Aug 14, 2020
68.00
68.02
67.75
67.95
493,100
-0.08(-0.12%)
Aug 13, 2020
68.00
68.11
67.84
68.03
213,074
-0.03(-0.04%)
Aug 12, 2020
68.48
68.70
67.94
68.06
500,650
-0.27(-0.40%)
Aug 11, 2020
68.50
68.54
68.10
68.33
633,967
+0.06(+0.09%)
Aug 10, 2020
68.25
68.48
68.01
68.27
367,232
-0.03(-0.04%)
Aug 07, 2020
68.25
68.40
68.09
68.30
803,900
-0.11(-0.16%)
Aug 06, 2020
67.40
68.93
67.28
68.41
1,265,902
+1.01(+1.50%)
Aug 05, 2020
68.01
68.11
67.40
67.40
1,039,052
-0.65(-0.96%)
Aug 04, 2020
68.10
68.30
67.71
68.05
627,281
-0.11(-0.16%)
Aug 03, 2020
67.80
68.38
67.32
68.16
760,459
+0.18(+0.26%)
Jul 31, 2020
67.69
68.22
67.51
67.98
677,900
+0.32(+0.47%)
Jul 30, 2020
67.29
67.82
67.20
67.66
338,925
+0.16(+0.24%)
Jul 29, 2020
67.76
67.76
67.49
67.50
226,471
-0.20(-0.30%)
Jul 28, 2020
67.62
67.93
67.39
67.70
298,534
-0.05(-0.07%)
Jul 27, 2020
67.53
67.85
67.50
67.75
204,644
+0.15(+0.22%)
Jul 24, 2020
67.60
67.73
67.58
67.60
176,200
-0.09(-0.13%)
Jul 23, 2020
67.74
67.89
67.60
67.69
453,707
+0.04(+0.06%)
Jul 22, 2020
68.24
68.24
67.59
67.65
1,118,613
-0.40(-0.59%)
Jul 21, 2020
67.97
68.18
67.82
68.05
246,893
+0.23(+0.34%)
Jul 20, 2020
67.57
67.92
67.50
67.82
331,726
+0.17(+0.25%)
Jul 17, 2020
68.00
68.06
67.57
67.65
234,800
-0.35(-0.51%)
Jul 16, 2020
67.69
68.07
67.69
68.00
263,401
+0.25(+0.37%)
Jul 15, 2020
67.83
67.96
67.63
67.75
372,173
+0.05(+0.07%)
Jul 14, 2020
67.91
67.98
67.49
67.70
458,180
-0.10(-0.15%)
Jul 13, 2020
67.91
68.09
67.75
67.80
767,000
-0.03(-0.04%)
Jul 10, 2020
67.80
67.88
67.63
67.83
188,500
+0.03(+0.04%)
Jul 09, 2020
67.51
67.84
67.44
67.80
284,100
+0.34(+0.50%)
Jul 08, 2020
67.13
67.74
67.08
67.46
405,556
+0.28(+0.42%)
Jul 07, 2020
67.10
67.36
67.04
67.18
341,431
-0.07(-0.10%)
Jul 06, 2020
67.15
67.54
67.02
67.25
457,951
+0.20(+0.30%)
Jul 02, 2020
67.19
67.35
66.98
67.05
295,700
-0.18(-0.27%)
Jul 01, 2020
67.19
67.51
66.85
67.23
667,574
+0.04(+0.06%)
Jun 30, 2020
67.90
67.93
67.02
67.19
950,331
-0.76(-1.12%)
Jun 29, 2020
68.35
68.35
67.61
67.95
397,468
-0.35(-0.51%)
Jun 26, 2020
68.17
68.52
68.02
68.30
632,400
-0.05(-0.07%)
Jun 25, 2020
68.39
68.45
68.03
68.35
464,537
-0.06(-0.09%)
Jun 24, 2020
68.21
68.50
68.16
68.41
566,900
+0.06(+0.09%)
Jun 23, 2020
68.33
68.50
68.00
68.35
385,173
+0.09(+0.13%)
Jun 22, 2020
68.17
68.31
67.82
68.26
585,980
-0.01(-0.01%)
Jun 19, 2020
68.28
68.40
68.03
68.27
647,700
+0.05(+0.07%)
Jun 18, 2020
68.00
68.22
67.82
68.22
294,962
+0.15(+0.22%)
Jun 17, 2020
68.18
68.18
67.98
68.07
426,357
-0.05(-0.07%)
Jun 16, 2020
68.31
68.32
68.00
68.12
572,730
+0.12(+0.18%)
Jun 15, 2020
67.31
68.00
67.11
68.00
538,544
+0.40(+0.59%)
Jun 12, 2020
67.50
67.68
67.03
67.60
531,200
+0.36(+0.54%)
Jun 11, 2020
67.41
67.50
67.09
67.24
346,352
-0.18(-0.27%)
Jun 10, 2020
67.76
67.76
67.17
67.42
595,280
-0.18(-0.27%)
Jun 09, 2020
67.79
67.83
67.41
67.60
225,507
-0.20(-0.29%)
Jun 08, 2020
67.23
67.94
67.22
67.80
368,540
+0.55(+0.82%)
Jun 05, 2020
67.52
68.25
67.06
67.25
626,100
-0.22(-0.33%)
Jun 04, 2020
67.87
68.08
67.27
67.47
482,743
-0.68(-1.00%)
Jun 03, 2020
67.60
68.25
67.37
68.15
867,384
+0.55(+0.81%)
Jun 02, 2020
67.50
67.86
67.44
67.60
703,525
+0.11(+0.16%)
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
.