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, 2019
58.41
58.45
56.97
57.88
909,652
-0.56(-0.96%)
Apr 29, 2019
58.71
59.10
57.94
58.44
827,992
-0.18(-0.31%)
Apr 26, 2019
59.46
59.79
58.48
58.62
387,500
-0.89(-1.50%)
Apr 25, 2019
60.05
60.12
57.76
59.51
359,522
-0.74(-1.23%)
Apr 24, 2019
59.50
60.62
58.63
60.25
368,962
+1.05(+1.77%)
Apr 23, 2019
58.46
59.80
58.40
59.20
381,084
+1.05(+1.81%)
Apr 22, 2019
57.80
58.43
57.11
58.15
322,110
+0.13(+0.22%)
Apr 18, 2019
58.62
58.80
56.58
58.02
707,300
-0.75(-1.28%)
Apr 17, 2019
61.00
61.36
58.34
58.77
604,153
-1.82(-3.00%)
Apr 16, 2019
61.57
62.18
60.33
60.59
599,461
-0.45(-0.74%)
Apr 15, 2019
60.80
62.00
60.64
61.04
512,876
+0.16(+0.26%)
Apr 12, 2019
60.46
61.16
59.30
60.88
933,900
+1.66(+2.80%)
Apr 11, 2019
59.50
59.67
58.40
59.22
465,528
-0.30(-0.50%)
Apr 10, 2019
58.03
60.09
57.69
59.52
537,446
+1.80(+3.12%)
Apr 09, 2019
57.87
58.89
57.62
57.72
518,407
-0.21(-0.36%)
Apr 08, 2019
58.15
58.32
56.85
57.93
467,033
-0.31(-0.53%)
Apr 05, 2019
59.16
59.59
58.00
58.24
431,800
-0.55(-0.94%)
Apr 04, 2019
58.87
59.75
57.74
58.79
517,509
-0.29(-0.49%)
Apr 03, 2019
59.50
60.55
58.01
59.08
873,309
+0.00(+0.00%)
Apr 02, 2019
58.65
59.70
58.03
59.08
675,476
+0.34(+0.58%)
Apr 01, 2019
58.08
59.46
57.80
58.74
725,455
+1.39(+2.42%)
Mar 29, 2019
58.37
59.09
56.86
57.35
774,800
-0.57(-0.98%)
Mar 28, 2019
56.59
59.55
56.03
57.92
1,805,775
+2.57(+4.64%)
Mar 27, 2019
53.18
55.57
52.50
55.35
1,226,714
-1.64(-2.88%)
Mar 26, 2019
55.67
56.99
55.05
56.99
587,136
+1.88(+3.41%)
Mar 25, 2019
54.68
55.52
53.62
55.11
1,245,988
+0.31(+0.57%)
Mar 22, 2019
57.67
58.11
54.37
54.80
1,393,800
-3.29(-5.66%)
Mar 21, 2019
55.44
58.55
55.44
58.09
1,560,175
+2.37(+4.25%)
Mar 20, 2019
55.58
56.33
54.83
55.72
894,929
+0.09(+0.16%)
Mar 19, 2019
56.05
56.64
55.19
55.63
906,873
-0.30(-0.54%)
Mar 18, 2019
54.43
56.35
54.16
55.93
1,468,213
+1.76(+3.25%)
Mar 15, 2019
53.64
54.70
53.50
54.17
1,189,700
+0.72(+1.35%)
Mar 14, 2019
53.95
54.03
53.16
53.45
566,710
-0.23(-0.43%)
Mar 13, 2019
53.99
54.13
53.02
53.68
1,055,830
-0.49(-0.90%)
Mar 12, 2019
53.70
54.70
53.21
54.17
462,154
+0.58(+1.08%)
Mar 11, 2019
52.23
54.09
52.05
53.59
1,482,337
+1.59(+3.06%)
Mar 08, 2019
52.58
52.58
50.81
52.00
1,391,200
-1.27(-2.38%)
Mar 07, 2019
53.51
54.05
52.50
53.27
438,337
-0.22(-0.41%)
Mar 06, 2019
54.22
54.24
52.54
53.49
1,142,461
-0.93(-1.71%)
Mar 05, 2019
55.47
55.97
54.07
54.42
1,126,389
-1.10(-1.98%)
Mar 04, 2019
54.50
56.12
54.50
55.52
1,127,408
+1.33(+2.45%)
Mar 01, 2019
53.81
55.00
53.37
54.19
872,700
+0.84(+1.57%)
Feb 28, 2019
53.12
54.00
52.76
53.35
1,708,555
-0.13(-0.24%)
Feb 27, 2019
53.52
53.77
52.34
53.48
1,219,607
-0.44(-0.82%)
Feb 26, 2019
55.73
55.89
53.81
53.92
1,578,532
-2.54(-4.50%)
Feb 25, 2019
56.00
57.53
55.90
56.46
1,663,512
+1.01(+1.82%)
Feb 22, 2019
48.75
55.72
48.56
55.45
3,608,600
+8.28(+17.55%)
Feb 21, 2019
46.98
48.29
46.85
47.17
1,326,052
+0.58(+1.24%)
Feb 20, 2019
45.48
47.04
45.35
46.59
783,285
+1.27(+2.80%)
Feb 19, 2019
44.66
45.51
44.30
45.32
681,221
+0.66(+1.48%)
Feb 15, 2019
44.74
44.80
43.92
44.66
558,800
+0.23(+0.52%)
Feb 14, 2019
43.38
44.79
43.25
44.43
535,860
+0.74(+1.69%)
Feb 13, 2019
43.75
45.00
43.68
43.69
467,860
+0.30(+0.69%)
Feb 12, 2019
42.90
43.64
42.90
43.39
475,784
+0.53(+1.24%)
Feb 11, 2019
42.03
42.91
41.35
42.86
460,439
+1.10(+2.63%)
Feb 08, 2019
41.63
42.30
41.58
41.76
444,500
-0.20(-0.48%)
Feb 07, 2019
42.23
42.45
41.51
41.96
331,150
-0.66(-1.55%)
Feb 06, 2019
43.16
43.72
42.50
42.62
402,787
-0.36(-0.84%)
Feb 05, 2019
42.57
43.73
42.32
42.98
475,552
+0.64(+1.51%)
Feb 04, 2019
42.33
43.01
42.14
42.34
721,733
-0.75(-1.74%)
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
.