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 (%)
Mar 31, 2020
67.61
67.79
66.69
67.18
967,817
-0.59(-0.87%)
Mar 30, 2020
67.50
68.05
67.41
67.77
617,598
+0.36(+0.53%)
Mar 27, 2020
66.74
67.66
66.42
67.41
592,400
-0.09(-0.13%)
Mar 26, 2020
66.85
68.25
66.38
67.50
1,145,027
+1.11(+1.67%)
Mar 25, 2020
66.43
67.27
64.90
66.39
856,246
+0.00(+0.00%)
Mar 24, 2020
65.40
66.50
64.14
66.39
1,052,225
+1.89(+2.93%)
Mar 23, 2020
64.22
64.91
62.62
64.50
617,623
+0.16(+0.25%)
Mar 20, 2020
63.59
65.02
63.08
64.34
942,500
+0.84(+1.32%)
Mar 19, 2020
61.87
64.24
60.90
63.50
714,937
+1.12(+1.80%)
Mar 18, 2020
62.44
64.00
61.10
62.38
1,217,191
-1.86(-2.90%)
Mar 17, 2020
64.80
64.91
60.62
64.24
1,455,203
-0.39(-0.60%)
Mar 16, 2020
65.45
65.62
64.02
64.63
1,117,505
-2.36(-3.52%)
Mar 13, 2020
66.09
67.24
64.46
66.99
1,142,500
+1.63(+2.49%)
Mar 12, 2020
64.81
66.01
63.63
65.36
1,154,787
-0.85(-1.28%)
Mar 11, 2020
65.64
66.31
65.00
66.21
587,192
+0.04(+0.06%)
Mar 10, 2020
63.50
66.33
63.11
66.17
1,108,787
+3.39(+5.40%)
Mar 09, 2020
64.04
64.14
62.01
62.78
1,438,810
-2.36(-3.62%)
Mar 06, 2020
67.00
67.00
65.06
65.14
1,431,300
-2.08(-3.09%)
Mar 05, 2020
68.18
68.20
67.01
67.22
782,170
-1.08(-1.58%)
Mar 04, 2020
68.60
68.67
67.89
68.30
481,665
-0.18(-0.26%)
Mar 03, 2020
68.54
68.67
68.23
68.48
421,562
-0.12(-0.17%)
Mar 02, 2020
68.59
68.63
68.41
68.60
486,446
+0.09(+0.13%)
Feb 28, 2020
68.00
68.67
67.90
68.51
794,200
+0.32(+0.47%)
Feb 27, 2020
68.22
68.35
68.02
68.19
1,040,192
-0.16(-0.23%)
Feb 26, 2020
68.50
68.65
68.25
68.35
275,754
-0.03(-0.04%)
Feb 25, 2020
68.69
68.69
68.27
68.38
529,012
-0.25(-0.36%)
Feb 24, 2020
68.60
68.72
68.58
68.63
410,637
-0.06(-0.08%)
Feb 21, 2020
68.72
68.75
68.66
68.69
211,700
-0.08(-0.12%)
Feb 20, 2020
68.63
68.81
68.63
68.77
196,607
+0.10(+0.15%)
Feb 19, 2020
68.76
68.84
68.56
68.67
316,773
-0.14(-0.20%)
Feb 18, 2020
68.73
68.83
68.64
68.81
142,842
-0.01(-0.01%)
Feb 14, 2020
68.69
68.86
68.66
68.82
159,800
+0.10(+0.15%)
Feb 13, 2020
68.64
68.86
68.64
68.72
200,105
-0.06(-0.09%)
Feb 12, 2020
68.85
68.90
68.73
68.78
150,612
-0.07(-0.10%)
Feb 11, 2020
69.00
69.00
68.64
68.85
137,823
+0.01(+0.01%)
Feb 10, 2020
68.75
68.90
68.62
68.84
151,296
+0.05(+0.07%)
Feb 07, 2020
68.90
68.90
68.74
68.79
183,900
-0.01(-0.01%)
Feb 06, 2020
68.77
68.93
68.76
68.80
124,292
+0.04(+0.06%)
Feb 05, 2020
68.86
68.90
68.76
68.76
193,227
-0.08(-0.12%)
Feb 04, 2020
68.60
68.85
68.55
68.84
206,931
+0.30(+0.43%)
Feb 03, 2020
67.96
68.67
67.90
68.55
419,381
+0.00(+0.00%)
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%)
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
.