Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Commun Sys (NQ: ALSK )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.580 1.630 1.580 1.610 59,054 +0.02(+1.26%)
Oct 28, 2016 1.600 1.620 1.590 1.590 63,517 -0.03(-1.85%)
Oct 27, 2016 1.660 1.660 1.620 1.620 34,873 -0.02(-1.22%)
Oct 26, 2016 1.640 1.660 1.630 1.640 41,674 -0.01(-0.61%)
Oct 25, 2016 1.660 1.660 1.640 1.650 36,619 +0.00(+0.30%)
Oct 24, 2016 1.660 1.690 1.640 1.645 83,884 -0.02(-1.50%)
Oct 21, 2016 1.690 1.700 1.650 1.670 28,491 -0.03(-1.76%)
Oct 20, 2016 1.700 1.710 1.680 1.700 114,605 +0.02(+1.19%)
Oct 19, 2016 1.680 1.700 1.680 1.680 31,280 +0.00(+0.00%)
Oct 18, 2016 1.689 1.700 1.680 1.680 24,883 -0.01(-0.74%)
Oct 17, 2016 1.690 1.700 1.680 1.693 16,673 -0.01(-0.44%)
Oct 14, 2016 1.680 1.710 1.680 1.700 33,452 +0.02(+1.19%)
Oct 13, 2016 1.680 1.710 1.680 1.680 49,694 -0.01(-0.59%)
Oct 12, 2016 1.700 1.710 1.690 1.690 15,932 +0.00(+0.00%)
Oct 11, 2016 1.690 1.700 1.690 1.690 24,447 -0.02(-1.17%)
Oct 10, 2016 1.710 1.720 1.700 1.710 30,988 -0.01(-0.58%)
Oct 07, 2016 1.740 1.740 1.680 1.720 21,768 +0.00(+0.00%)
Oct 06, 2016 1.770 1.770 1.700 1.720 49,698 -0.03(-1.71%)
Oct 05, 2016 1.750 1.780 1.710 1.750 31,880 +0.00(+0.00%)
Oct 04, 2016 1.720 1.800 1.720 1.750 51,855 +0.02(+1.16%)
Oct 03, 2016 1.740 1.740 1.720 1.730 73,250 +0.01(+0.58%)
Sep 30, 2016 1.700 1.750 1.700 1.720 26,598 +0.02(+1.18%)
Sep 29, 2016 1.680 1.740 1.680 1.700 149,702 +0.02(+1.19%)
Sep 28, 2016 1.680 1.710 1.680 1.680 96,397 -0.01(-0.59%)
Sep 27, 2016 1.680 1.700 1.674 1.690 28,550 +0.00(+0.00%)
Sep 26, 2016 1.710 1.740 1.680 1.690 66,381 -0.06(-3.43%)
Sep 23, 2016 1.690 1.780 1.680 1.750 243,804 +0.06(+3.55%)
Sep 22, 2016 1.700 1.700 1.680 1.690 45,695 +0.00(+0.00%)
Sep 21, 2016 1.697 1.720 1.670 1.690 51,735 +0.02(+1.20%)
Sep 20, 2016 1.680 1.700 1.666 1.670 22,074 -0.01(-0.60%)
Sep 19, 2016 1.660 1.710 1.660 1.680 50,369 -0.01(-0.59%)
Sep 16, 2016 1.680 1.700 1.680 1.690 108,004 +0.00(+0.00%)
Sep 15, 2016 1.700 1.730 1.680 1.690 20,360 +0.00(+0.00%)
Sep 14, 2016 1.740 1.740 1.680 1.690 87,281 -0.01(-0.59%)
Sep 13, 2016 1.760 1.760 1.680 1.700 34,275 +0.00(+0.00%)
Sep 12, 2016 1.700 1.750 1.700 1.700 54,382 +0.01(+0.59%)
Sep 09, 2016 1.720 1.756 1.690 1.690 53,486 -0.04(-2.31%)
Sep 08, 2016 1.800 1.800 1.700 1.730 134,115 -0.05(-2.81%)
Sep 07, 2016 1.780 1.820 1.780 1.780 86,508 +0.00(+0.00%)
Sep 06, 2016 1.760 1.850 1.730 1.780 149,569 +0.05(+2.89%)
Sep 02, 2016 1.710 1.730 1.730 1.730 174,700 +0.03(+1.76%)
Sep 01, 2016 1.692 1.720 1.680 1.700 42,552 +0.02(+1.19%)
Aug 31, 2016 1.700 1.720 1.680 1.680 36,843 -0.01(-0.59%)
Aug 30, 2016 1.700 1.720 1.690 1.690 46,385 -0.02(-1.17%)
Aug 29, 2016 1.710 1.720 1.690 1.710 77,424 +0.04(+2.40%)
Aug 26, 2016 1.720 1.720 1.670 1.670 12,120 -0.03(-1.76%)
Aug 25, 2016 1.670 1.720 1.660 1.700 57,176 +0.03(+1.80%)
Aug 24, 2016 1.700 1.710 1.670 1.670 14,086 -0.03(-1.76%)
Aug 23, 2016 1.670 1.710 1.660 1.700 39,424 +0.04(+2.41%)
Aug 22, 2016 1.680 1.700 1.660 1.660 57,646 -0.02(-1.19%)
Aug 19, 2016 1.680 1.710 1.680 1.680 32,569 -0.02(-1.18%)
Aug 18, 2016 1.700 1.730 1.692 1.700 44,793 -0.01(-0.58%)
Aug 17, 2016 1.710 1.720 1.680 1.710 57,631 +0.00(+0.00%)
Aug 16, 2016 1.720 1.730 1.700 1.710 45,991 +0.00(+0.00%)
Aug 15, 2016 1.710 1.740 1.710 1.710 79,786 +0.01(+0.59%)
Aug 12, 2016 1.702 1.710 1.670 1.700 64,813 +0.00(+0.00%)
Aug 11, 2016 1.680 1.715 1.670 1.700 82,481 +0.01(+0.59%)
Aug 10, 2016 1.680 1.710 1.670 1.690 83,787 +0.00(+0.00%)
Aug 09, 2016 1.670 1.700 1.670 1.690 118,486 +0.01(+0.60%)
Aug 08, 2016 1.710 1.720 1.690 1.680 100,237 -0.04(-2.33%)
Aug 05, 2016 1.720 1.750 1.681 1.720 224,771 +0.02(+1.18%)
Aug 04, 2016 1.690 1.710 1.663 1.700 105,610 +0.02(+1.19%)
Aug 03, 2016 1.650 1.690 1.650 1.680 34,602 +0.03(+1.82%)
Aug 02, 2016 1.650 1.680 1.640 1.650 94,079 -0.02(-1.20%)
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.