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 (%)
Oct 30, 2020
67.60
67.84
67.47
67.74
380,500
-0.07(-0.10%)
Oct 29, 2020
67.51
67.90
67.42
67.81
395,436
+0.30(+0.44%)
Oct 28, 2020
67.55
67.58
67.19
67.51
269,006
+0.01(+0.01%)
Oct 27, 2020
67.32
67.57
66.95
67.50
269,965
+0.19(+0.28%)
Oct 26, 2020
67.30
67.39
67.05
67.31
168,454
+0.02(+0.03%)
Oct 23, 2020
67.42
67.45
67.15
67.29
109,100
-0.12(-0.18%)
Oct 22, 2020
67.32
67.50
67.25
67.41
171,895
+0.15(+0.22%)
Oct 21, 2020
67.40
67.47
67.22
67.26
333,820
-0.16(-0.24%)
Oct 20, 2020
67.34
67.52
67.09
67.42
373,044
+0.23(+0.34%)
Oct 19, 2020
67.50
67.63
67.12
67.19
698,548
-0.30(-0.44%)
Oct 16, 2020
67.62
67.90
66.46
67.49
1,157,300
-0.34(-0.50%)
Oct 15, 2020
67.80
67.89
67.62
67.83
306,327
-0.07(-0.10%)
Oct 14, 2020
67.78
67.98
67.53
67.90
111,439
+0.04(+0.06%)
Oct 13, 2020
68.15
68.15
67.70
67.86
230,658
-0.31(-0.45%)
Oct 12, 2020
67.74
68.22
67.52
68.17
371,526
+0.43(+0.63%)
Oct 09, 2020
67.65
67.92
67.50
67.74
399,900
+0.17(+0.25%)
Oct 08, 2020
67.39
67.60
67.21
67.57
176,236
+0.38(+0.57%)
Oct 07, 2020
67.27
67.50
67.11
67.19
345,089
-0.09(-0.13%)
Oct 06, 2020
67.40
67.40
67.15
67.28
292,997
-0.13(-0.19%)
Oct 05, 2020
67.38
67.51
67.11
67.41
333,714
+0.37(+0.55%)
Oct 02, 2020
66.97
67.19
66.76
67.04
908,600
-0.33(-0.49%)
Oct 01, 2020
67.35
67.67
66.89
67.37
546,882
-0.03(-0.04%)
Sep 30, 2020
67.58
67.75
67.30
67.40
326,094
-0.09(-0.13%)
Sep 29, 2020
67.61
67.97
67.45
67.49
265,088
-0.06(-0.09%)
Sep 28, 2020
67.94
67.94
67.52
67.55
540,592
-0.19(-0.28%)
Sep 25, 2020
67.90
68.09
67.74
67.74
504,800
-0.17(-0.25%)
Sep 24, 2020
68.00
68.08
67.71
67.91
564,518
-0.19(-0.28%)
Sep 23, 2020
67.68
68.77
67.68
68.10
1,013,142
+0.41(+0.61%)
Sep 22, 2020
67.96
68.00
67.58
67.69
445,633
-0.11(-0.16%)
Sep 21, 2020
68.30
68.47
66.43
67.80
1,345,233
-0.64(-0.94%)
Sep 18, 2020
68.41
68.69
68.24
68.44
489,200
-0.04(-0.06%)
Sep 17, 2020
68.54
68.79
68.42
68.48
246,779
-0.20(-0.29%)
Sep 16, 2020
68.70
68.85
68.61
68.68
603,296
+0.03(+0.04%)
Sep 15, 2020
68.60
68.75
68.57
68.65
237,169
+0.12(+0.18%)
Sep 14, 2020
68.50
68.69
68.50
68.53
182,349
+0.04(+0.06%)
Sep 11, 2020
68.52
68.64
68.42
68.49
521,700
+0.08(+0.12%)
Sep 10, 2020
68.59
68.90
68.27
68.41
776,567
-0.30(-0.44%)
Sep 09, 2020
68.40
68.81
68.25
68.71
1,129,458
+0.49(+0.72%)
Sep 08, 2020
67.75
68.26
67.55
68.22
1,298,259
+1.40(+2.10%)
Sep 04, 2020
67.17
67.37
66.75
66.82
651,800
-0.45(-0.67%)
Sep 03, 2020
67.35
67.61
66.96
67.27
761,344
-0.44(-0.65%)
Sep 02, 2020
67.51
67.81
67.41
67.71
581,198
+0.16(+0.24%)
Sep 01, 2020
67.41
67.59
67.40
67.55
310,988
+0.07(+0.10%)
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%)
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
.