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 28, 2018
41.54
42.08
41.09
41.37
456,100
-0.18(-0.43%)
Sep 27, 2018
41.95
42.68
41.12
41.55
418,563
-0.60(-1.42%)
Sep 26, 2018
40.42
42.73
40.27
42.15
959,284
+1.89(+4.69%)
Sep 25, 2018
40.13
40.91
39.73
40.26
498,579
+0.00(+0.00%)
Sep 24, 2018
39.49
40.26
39.09
40.26
310,307
+0.47(+1.18%)
Sep 21, 2018
40.25
40.65
39.51
39.79
864,200
-0.43(-1.07%)
Sep 20, 2018
39.23
40.60
38.84
40.22
402,867
+1.10(+2.81%)
Sep 19, 2018
38.63
39.43
38.63
39.12
456,680
+0.34(+0.88%)
Sep 18, 2018
37.75
39.10
37.55
38.78
599,758
-0.32(-0.82%)
Sep 17, 2018
39.28
39.88
38.12
39.10
487,958
-0.28(-0.71%)
Sep 14, 2018
39.47
39.98
38.24
39.38
814,200
-0.13(-0.33%)
Sep 13, 2018
40.20
40.71
39.46
39.51
368,168
-0.59(-1.47%)
Sep 12, 2018
40.07
40.39
39.14
40.10
320,898
-0.09(-0.22%)
Sep 11, 2018
40.37
40.59
39.54
40.19
326,772
-0.22(-0.54%)
Sep 10, 2018
39.83
40.63
39.63
40.41
222,441
+0.70(+1.76%)
Sep 07, 2018
39.65
41.05
39.65
39.71
402,500
-0.04(-0.10%)
Sep 06, 2018
40.26
40.49
39.30
39.75
322,304
-0.49(-1.22%)
Sep 05, 2018
40.79
40.79
39.37
40.24
301,063
-0.54(-1.32%)
Sep 04, 2018
40.68
40.87
39.85
40.78
388,411
+0.01(+0.02%)
Aug 31, 2018
40.77
40.77
40.77
0
+0.98(+2.46%)
Aug 30, 2018
39.98
40.90
39.57
39.79
575,490
-0.06(-0.15%)
Aug 29, 2018
39.37
39.90
39.18
39.85
354,219
+0.57(+1.45%)
Aug 28, 2018
39.23
39.39
38.74
39.28
323,079
+0.28(+0.72%)
Aug 27, 2018
38.58
39.28
38.13
39.00
501,694
+0.61(+1.59%)
Aug 24, 2018
39.57
39.78
37.86
38.39
2,040,400
-2.96(-7.16%)
Aug 23, 2018
39.45
41.93
39.05
41.35
1,670,048
+3.12(+8.16%)
Aug 22, 2018
37.76
38.23
37.37
38.23
304,521
+0.63(+1.68%)
Aug 21, 2018
37.49
37.96
37.49
37.60
418,577
+0.24(+0.64%)
Aug 20, 2018
37.70
37.98
37.04
37.36
410,786
-0.24(-0.64%)
Aug 17, 2018
37.75
38.09
36.74
37.60
1,037,200
-0.66(-1.73%)
Aug 16, 2018
38.54
38.93
37.99
38.26
451,662
-0.10(-0.26%)
Aug 15, 2018
38.93
39.20
37.96
38.36
630,927
-0.72(-1.84%)
Aug 14, 2018
39.00
39.58
38.67
39.08
663,994
-0.15(-0.38%)
Aug 13, 2018
38.93
39.29
38.55
39.23
576,333
+0.42(+1.08%)
Aug 10, 2018
38.44
39.26
38.15
38.81
637,400
+0.27(+0.70%)
Aug 09, 2018
37.37
38.87
37.14
38.54
703,943
+1.10(+2.94%)
Aug 08, 2018
37.92
38.20
37.13
37.44
928,592
-0.29(-0.77%)
Aug 07, 2018
37.62
38.20
37.01
37.73
612,985
+0.35(+0.94%)
Aug 06, 2018
38.16
38.25
37.00
37.38
826,167
-0.55(-1.45%)
Aug 03, 2018
38.30
41.00
37.40
37.93
4,030,600
+4.27(+12.69%)
Aug 02, 2018
32.98
34.05
32.74
33.66
1,159,766
+1.25(+3.86%)
Aug 01, 2018
32.14
32.93
32.03
32.41
447,258
+0.27(+0.84%)
Jul 31, 2018
31.75
32.58
31.75
32.14
305,294
+0.36(+1.13%)
Jul 30, 2018
32.08
32.50
31.55
31.78
319,399
-0.36(-1.12%)
Jul 27, 2018
32.25
32.62
31.42
32.14
390,100
-0.32(-0.99%)
Jul 26, 2018
32.51
32.84
32.20
32.46
553,770
-0.40(-1.22%)
Jul 25, 2018
32.45
33.34
32.45
32.86
516,129
+0.56(+1.73%)
Jul 24, 2018
32.98
31.53
32.30
995,532
-1.68(-4.94%)
Jul 23, 2018
34.13
34.25
33.03
33.98
326,414
-0.20(-0.59%)
Jul 20, 2018
34.68
34.68
33.82
34.18
290,982
-0.57(-1.64%)
Jul 19, 2018
35.26
34.28
34.75
207,433
-0.22(-0.63%)
Jul 18, 2018
34.71
35.23
34.19
34.97
358,968
+0.38(+1.10%)
Jul 17, 2018
33.61
35.09
33.50
34.59
479,842
+0.87(+2.58%)
Jul 16, 2018
35.25
35.30
33.64
33.72
654,900
-1.75(-4.93%)
Jul 13, 2018
35.38
36.48
35.25
35.47
594,936
+0.09(+0.25%)
Jul 12, 2018
34.90
35.54
34.44
35.38
555,518
+1.07(+3.12%)
Jul 11, 2018
34.15
34.92
33.79
34.31
400,688
-0.14(-0.41%)
Jul 10, 2018
34.67
34.85
34.15
34.45
338,217
-0.03(-0.09%)
Jul 09, 2018
35.60
35.79
34.28
34.48
456,182
-0.92(-2.60%)
Jul 06, 2018
34.66
35.54
34.52
35.40
339,496
+0.70(+2.02%)
Jul 05, 2018
34.29
35.08
34.13
34.70
298,254
+0.53(+1.55%)
Jul 03, 2018
34.17
34.17
34.17
0
-1.01(-2.87%)
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
.