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 (%)
Jan 31, 2018
36.64
37.24
36.09
36.91
531,720
+1.28(+3.59%)
Jan 30, 2018
34.68
34.77
34.50
35.63
409,022
+1.29(+3.76%)
Jan 29, 2018
36.01
36.25
34.20
34.34
556,675
-1.91(-5.27%)
Jan 26, 2018
36.00
36.39
35.87
36.25
140,771
+0.40(+1.12%)
Jan 25, 2018
36.55
36.58
35.72
35.85
186,431
-0.49(-1.35%)
Jan 24, 2018
36.93
37.33
36.08
36.34
236,134
-0.69(-1.86%)
Jan 23, 2018
36.60
37.75
36.39
37.03
279,086
+0.35(+0.95%)
Jan 22, 2018
36.71
37.33
36.39
36.68
255,361
-0.12(-0.33%)
Jan 19, 2018
36.75
37.30
36.51
36.80
224,223
-0.21(-0.57%)
Jan 18, 2018
38.15
38.32
36.74
37.01
437,280
-1.39(-3.62%)
Jan 17, 2018
38.76
38.76
38.15
38.40
175,486
-0.11(-0.29%)
Jan 16, 2018
39.70
39.70
38.15
38.51
392,691
-1.18(-2.97%)
Jan 12, 2018
39.69
39.69
39.69
0
-0.04(-0.10%)
Jan 11, 2018
38.58
41.22
38.52
39.73
657,867
+1.27(+3.30%)
Jan 10, 2018
37.60
38.54
37.26
38.46
388,417
+0.79(+2.10%)
Jan 09, 2018
38.69
38.69
37.61
37.67
187,825
-0.92(-2.38%)
Jan 08, 2018
38.32
38.73
37.81
38.59
134,730
+0.05(+0.13%)
Jan 05, 2018
38.54
39.00
37.25
38.54
476,598
+0.10(+0.26%)
Jan 04, 2018
37.60
38.70
37.56
38.44
290,961
+0.87(+2.32%)
Jan 03, 2018
36.72
37.78
36.39
37.57
378,938
+0.72(+1.95%)
Jan 02, 2018
36.35
37.25
36.06
36.85
446,210
+0.62(+1.71%)
Dec 29, 2017
36.23
36.23
36.23
0
-0.70(-1.90%)
Dec 28, 2017
37.51
37.77
36.59
36.93
373,203
-0.66(-1.76%)
Dec 27, 2017
37.36
38.48
37.26
37.59
280,245
+0.12(+0.32%)
Dec 26, 2017
37.50
38.15
37.32
37.47
311,214
-0.43(-1.13%)
Dec 22, 2017
37.85
38.51
37.36
37.90
241,151
+0.07(+0.19%)
Dec 21, 2017
38.19
38.69
37.65
37.83
223,496
-0.33(-0.86%)
Dec 20, 2017
38.69
38.96
37.86
38.16
389,705
-0.34(-0.88%)
Dec 19, 2017
38.22
38.80
38.12
38.50
388,967
+0.11(+0.29%)
Dec 18, 2017
39.55
39.81
38.25
38.39
362,039
-0.99(-2.51%)
Dec 15, 2017
39.83
40.18
39.36
39.38
477,381
-0.37(-0.93%)
Dec 14, 2017
40.43
40.98
39.68
39.75
246,235
-0.79(-1.95%)
Dec 13, 2017
39.71
40.69
39.44
40.54
408,394
+0.88(+2.22%)
Dec 12, 2017
41.95
42.10
39.65
39.66
405,166
-2.18(-5.21%)
Dec 11, 2017
40.27
42.10
40.27
41.84
724,337
+1.35(+3.33%)
Dec 08, 2017
40.04
41.15
39.85
40.49
500,874
+0.23(+0.57%)
Dec 07, 2017
40.16
40.45
39.52
40.26
268,285
-0.12(-0.30%)
Dec 06, 2017
39.66
40.59
39.01
40.38
396,517
+0.28(+0.70%)
Dec 05, 2017
40.00
40.60
39.16
40.10
520,690
+0.13(+0.33%)
Dec 04, 2017
38.35
40.10
38.35
39.97
561,384
+1.62(+4.22%)
Dec 01, 2017
38.24
39.00
37.55
38.35
385,094
-0.33(-0.85%)
Nov 30, 2017
38.76
39.44
38.37
38.68
342,927
+0.03(+0.08%)
Nov 29, 2017
39.72
40.58
38.15
38.65
599,378
-1.23(-3.08%)
Nov 28, 2017
38.93
40.00
38.57
39.88
322,478
+0.89(+2.28%)
Nov 27, 2017
39.90
39.90
38.55
38.99
372,014
-1.01(-2.52%)
Nov 24, 2017
39.05
40.45
38.91
40.00
278,473
+0.98(+2.51%)
Nov 22, 2017
38.48
39.59
38.41
39.02
469,811
+0.61(+1.59%)
Nov 21, 2017
38.00
38.73
37.55
38.41
365,098
+0.97(+2.59%)
Nov 20, 2017
37.37
38.27
37.12
37.44
310,132
-0.11(-0.29%)
Nov 17, 2017
37.53
38.29
37.17
37.55
516,215
-0.05(-0.13%)
Nov 16, 2017
36.45
37.80
36.36
37.60
432,393
+1.23(+3.38%)
Nov 15, 2017
35.50
36.65
35.36
36.37
421,311
+0.77(+2.16%)
Nov 14, 2017
36.28
36.61
35.57
35.60
322,384
-1.19(-3.23%)
Nov 13, 2017
35.60
36.84
35.53
36.79
378,394
+0.68(+1.88%)
Nov 10, 2017
35.75
36.56
35.72
36.11
430,429
+0.16(+0.45%)
Nov 09, 2017
36.49
36.79
35.55
35.95
754,343
-0.95(-2.57%)
Nov 08, 2017
36.79
37.40
36.41
36.90
534,960
+0.12(+0.33%)
Nov 07, 2017
36.65
37.16
36.50
36.78
339,425
-0.04(-0.11%)
Nov 06, 2017
36.82
37.62
36.50
36.82
468,608
+0.00(+0.00%)
Nov 03, 2017
39.10
39.89
36.75
36.82
1,317,386
-2.28(-5.83%)
Nov 02, 2017
43.00
38.71
39.10
1,657,526
-4.30(-9.91%)
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
.