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 (%)
Apr 30, 2018
28.30
28.47
27.52
28.15
544,798
-0.13(-0.46%)
Apr 27, 2018
29.17
29.39
27.95
28.28
908,945
+0.30(+1.07%)
Apr 26, 2018
27.96
28.71
27.54
27.98
719,944
-0.21(-0.74%)
Apr 25, 2018
29.22
29.45
27.20
28.19
1,659,399
-1.17(-3.99%)
Apr 24, 2018
27.87
29.77
27.70
29.36
1,554,110
+1.82(+6.61%)
Apr 23, 2018
28.74
28.75
26.77
27.54
1,458,731
-0.02(-0.07%)
Apr 20, 2018
26.73
28.04
26.24
27.56
1,497,852
+1.08(+4.08%)
Apr 19, 2018
25.66
27.42
25.55
26.48
2,019,871
+0.91(+3.56%)
Apr 18, 2018
26.61
26.70
25.47
25.57
2,586,622
-0.86(-3.25%)
Apr 17, 2018
25.51
27.00
25.00
26.43
4,336,181
+0.80(+3.12%)
Apr 16, 2018
30.94
31.00
24.72
25.63
12,826,051
-14.40(-35.97%)
Apr 13, 2018
39.50
40.24
39.30
40.03
440,733
+0.68(+1.73%)
Apr 12, 2018
38.86
39.63
38.12
39.35
397,124
+0.85(+2.21%)
Apr 11, 2018
36.85
39.53
36.56
38.50
452,953
+1.47(+3.97%)
Apr 10, 2018
35.87
37.32
35.66
37.03
278,993
+1.72(+4.87%)
Apr 09, 2018
35.97
36.66
35.02
35.31
313,999
-0.58(-1.62%)
Apr 06, 2018
35.89
315,723
-0.13(-0.36%)
Apr 05, 2018
35.76
37.29
35.62
36.02
400,121
+0.20(+0.56%)
Apr 04, 2018
35.22
36.02
34.32
35.82
526,974
+0.02(+0.06%)
Apr 03, 2018
37.40
37.54
35.11
35.80
495,279
-1.26(-3.40%)
Apr 02, 2018
38.04
38.85
36.76
37.06
458,090
-1.40(-3.64%)
Mar 29, 2018
38.46
38.46
38.46
0
+1.20(+3.22%)
Mar 28, 2018
39.32
39.40
36.90
37.26
438,590
-2.29(-5.79%)
Mar 27, 2018
40.59
41.49
39.35
39.55
271,744
-0.99(-2.44%)
Mar 26, 2018
41.55
41.60
39.58
40.54
421,737
-0.52(-1.27%)
Mar 23, 2018
41.79
41.90
40.58
41.06
261,581
-0.53(-1.27%)
Mar 22, 2018
42.21
42.97
41.14
41.59
281,855
-1.07(-2.51%)
Mar 21, 2018
42.51
43.29
41.43
42.66
203,444
+0.15(+0.35%)
Mar 20, 2018
42.04
42.56
41.10
42.51
647,570
+0.54(+1.29%)
Mar 19, 2018
43.91
43.91
41.32
41.97
722,920
-1.95(-4.44%)
Mar 16, 2018
43.58
44.83
43.38
43.92
833,766
+0.23(+0.53%)
Mar 15, 2018
42.51
44.00
42.42
43.69
642,730
+1.30(+3.07%)
Mar 14, 2018
44.80
44.80
42.30
42.39
444,725
-2.05(-4.61%)
Mar 13, 2018
44.84
44.84
42.76
44.44
1,659,428
-0.40(-0.89%)
Mar 12, 2018
43.49
45.31
43.27
44.84
1,017,981
+2.61(+6.18%)
Mar 09, 2018
39.98
42.68
39.12
42.23
1,055,404
+0.19(+0.45%)
Mar 08, 2018
41.90
42.35
40.89
42.04
357,375
+0.14(+0.33%)
Mar 07, 2018
39.11
42.03
38.98
41.90
545,665
+2.30(+5.81%)
Mar 06, 2018
38.46
39.69
37.92
39.60
605,518
+1.15(+2.99%)
Mar 05, 2018
38.47
39.26
38.22
38.45
370,400
-0.37(-0.95%)
Mar 02, 2018
38.61
39.73
38.28
38.82
389,640
-0.06(-0.15%)
Mar 01, 2018
38.79
40.05
38.13
38.88
392,377
+0.18(+0.47%)
Feb 28, 2018
38.38
39.40
37.85
38.70
261,762
+0.54(+1.42%)
Feb 27, 2018
38.43
38.93
37.81
38.16
441,111
-0.39(-1.01%)
Feb 26, 2018
36.49
39.86
36.11
38.55
1,119,171
+1.50(+4.05%)
Feb 23, 2018
35.02
37.13
33.68
37.05
3,723,351
-4.79(-11.45%)
Feb 22, 2018
43.21
43.21
41.50
41.84
864,401
-1.60(-3.68%)
Feb 21, 2018
42.13
43.61
41.54
43.44
524,193
+1.52(+3.63%)
Feb 20, 2018
42.00
42.48
41.29
41.92
512,117
-0.48(-1.13%)
Feb 16, 2018
42.40
42.40
42.40
0
+1.92(+4.74%)
Feb 15, 2018
39.55
40.78
39.55
40.48
481,199
+0.98(+2.48%)
Feb 14, 2018
38.18
39.67
37.87
39.50
362,313
+1.29(+3.38%)
Feb 13, 2018
38.30
38.62
37.60
38.21
256,517
-0.33(-0.86%)
Feb 12, 2018
39.17
39.78
38.38
38.54
185,971
-0.39(-1.00%)
Feb 09, 2018
38.51
39.30
37.60
38.93
297,248
+0.82(+2.15%)
Feb 08, 2018
39.95
37.60
38.11
453,368
-0.91(-2.33%)
Feb 07, 2018
39.51
39.70
37.48
39.02
385,325
-0.55(-1.39%)
Feb 06, 2018
37.43
40.00
37.00
39.57
772,183
+1.32(+3.45%)
Feb 05, 2018
37.66
38.51
37.44
38.25
412,317
+0.00(+0.00%)
Feb 02, 2018
39.00
39.38
37.55
38.25
563,215
-1.29(-3.26%)
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
.