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, 2019
64.68
65.48
64.32
65.40
661,193
+0.79(+1.22%)
Sep 27, 2019
64.05
64.73
64.05
64.61
1,142,600
+0.66(+1.03%)
Sep 26, 2019
64.28
64.33
63.85
63.95
635,066
-0.44(-0.68%)
Sep 25, 2019
63.89
64.59
63.89
64.39
267,484
+0.28(+0.44%)
Sep 24, 2019
64.63
64.63
63.87
64.11
230,896
-0.35(-0.54%)
Sep 23, 2019
64.50
64.88
64.18
64.46
193,156
-0.12(-0.19%)
Sep 20, 2019
65.05
65.20
64.50
64.58
786,000
+0.27(+0.42%)
Sep 19, 2019
64.67
65.09
64.09
64.31
345,528
-0.20(-0.31%)
Sep 18, 2019
64.62
64.85
64.23
64.51
164,668
-0.14(-0.22%)
Sep 17, 2019
65.21
65.36
64.62
64.65
171,959
-0.58(-0.89%)
Sep 16, 2019
64.20
65.31
64.06
65.23
417,514
+0.94(+1.46%)
Sep 13, 2019
64.28
64.50
63.91
64.29
154,500
+0.05(+0.08%)
Sep 12, 2019
63.94
64.49
63.70
64.24
381,033
+0.44(+0.69%)
Sep 11, 2019
63.88
64.40
63.72
63.80
337,470
+0.05(+0.08%)
Sep 10, 2019
63.75
64.07
63.41
63.75
195,291
+0.02(+0.03%)
Sep 09, 2019
64.35
64.52
63.59
63.73
180,155
-0.63(-0.98%)
Sep 06, 2019
64.81
64.90
64.26
64.36
535,900
-0.19(-0.29%)
Sep 05, 2019
64.14
64.73
63.85
64.55
827,820
+0.83(+1.30%)
Sep 04, 2019
63.80
63.90
63.12
63.72
370,874
+0.41(+0.65%)
Sep 03, 2019
62.91
63.56
62.81
63.31
464,723
+0.26(+0.41%)
Aug 30, 2019
64.17
64.17
62.82
63.05
430,000
-0.87(-1.36%)
Aug 29, 2019
63.31
64.30
63.31
63.92
492,534
+0.96(+1.52%)
Aug 28, 2019
62.70
63.19
62.70
62.96
305,852
+0.17(+0.27%)
Aug 27, 2019
63.14
63.15
62.73
62.79
310,829
-0.10(-0.16%)
Aug 26, 2019
63.35
63.35
62.57
62.89
289,361
+0.04(+0.06%)
Aug 23, 2019
63.61
64.00
62.71
62.85
360,700
-0.86(-1.35%)
Aug 22, 2019
64.49
64.68
63.59
63.71
245,927
-0.69(-1.07%)
Aug 21, 2019
64.28
64.75
64.28
64.40
228,842
+0.33(+0.52%)
Aug 20, 2019
63.99
64.16
63.87
64.07
361,527
+0.07(+0.11%)
Aug 19, 2019
64.37
64.68
63.93
64.00
465,377
+0.03(+0.05%)
Aug 16, 2019
64.80
64.92
63.78
63.97
434,200
-0.51(-0.79%)
Aug 15, 2019
65.02
65.04
64.20
64.48
239,403
-0.44(-0.68%)
Aug 14, 2019
64.41
65.11
64.05
64.92
482,434
-0.13(-0.20%)
Aug 13, 2019
63.32
65.07
63.21
65.05
585,412
+1.51(+2.38%)
Aug 12, 2019
63.48
63.65
63.04
63.54
357,782
-0.02(-0.03%)
Aug 09, 2019
64.49
64.55
63.37
63.56
534,400
-0.93(-1.44%)
Aug 08, 2019
64.85
65.14
64.49
64.49
480,158
+0.17(+0.26%)
Aug 07, 2019
65.20
65.33
64.22
64.32
1,331,862
-0.74(-1.14%)
Aug 06, 2019
65.10
65.80
64.99
65.06
819,920
+0.08(+0.12%)
Aug 05, 2019
66.03
66.48
64.98
64.98
2,522,728
-1.67(-2.51%)
Aug 02, 2019
66.00
66.79
65.67
66.65
589,900
+0.43(+0.65%)
Aug 01, 2019
67.17
67.25
66.06
66.22
1,504,008
-0.95(-1.41%)
Jul 31, 2019
66.50
67.49
66.12
67.17
1,441,368
+0.84(+1.27%)
Jul 30, 2019
65.54
66.44
65.36
66.33
616,869
+0.42(+0.64%)
Jul 29, 2019
65.15
65.92
65.15
65.91
884,345
+0.81(+1.24%)
Jul 26, 2019
65.09
65.14
64.87
65.10
494,900
+0.13(+0.20%)
Jul 25, 2019
65.06
65.20
64.83
64.97
999,905
-0.02(-0.03%)
Jul 24, 2019
65.00
65.24
64.94
64.99
550,960
-0.06(-0.09%)
Jul 23, 2019
65.07
65.10
64.85
65.05
441,398
+0.06(+0.09%)
Jul 22, 2019
64.90
65.10
64.89
64.99
700,167
+0.24(+0.37%)
Jul 19, 2019
64.87
65.05
64.68
64.75
983,000
-0.17(-0.26%)
Jul 18, 2019
64.60
65.04
64.60
64.92
994,369
+0.26(+0.40%)
Jul 17, 2019
64.59
64.90
64.50
64.66
755,794
+0.02(+0.03%)
Jul 16, 2019
64.50
64.72
64.31
64.64
1,516,877
+0.08(+0.12%)
Jul 15, 2019
64.65
64.92
64.07
64.56
1,341,400
+0.16(+0.25%)
Jul 12, 2019
65.21
65.28
64.36
64.40
1,032,600
-0.62(-0.95%)
Jul 11, 2019
65.70
65.75
64.25
65.02
3,206,608
-0.54(-0.82%)
Jul 10, 2019
65.02
65.84
64.91
65.56
5,332,881
+0.65(+1.00%)
Jul 09, 2019
65.57
66.24
64.51
64.91
13,180,939
+16.85(+35.06%)
Jul 08, 2019
47.73
48.41
47.51
48.06
510,871
-0.08(-0.17%)
Jul 05, 2019
49.01
49.37
47.89
48.14
451,100
-1.45(-2.92%)
Jul 03, 2019
49.46
49.75
48.24
49.59
346,000
+0.37(+0.75%)
Jul 02, 2019
50.43
50.58
49.02
49.22
834,206
-2.57(-4.96%)
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
.