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 (%)
Feb 28, 2018 2.140 2.170 2.110 2.110 110,407 -0.02(-0.94%)
Feb 27, 2018 2.230 2.230 2.120 2.130 90,532 -0.11(-4.91%)
Feb 26, 2018 2.220 2.240 2.180 2.240 76,134 +0.06(+2.75%)
Feb 23, 2018 2.160 2.200 2.120 2.180 62,230 +0.02(+0.93%)
Feb 22, 2018 2.160 2.180 2.130 2.160 48,196 -0.01(-0.46%)
Feb 21, 2018 2.180 2.210 2.131 2.170 48,768 -0.02(-0.91%)
Feb 20, 2018 2.220 2.220 2.180 2.190 13,605 -0.03(-1.35%)
Feb 16, 2018 2.220 2.220 2.220 0 -0.03(-1.33%)
Feb 15, 2018 2.170 2.250 2.120 2.250 84,862 +0.06(+2.74%)
Feb 14, 2018 2.150 2.190 2.110 2.190 26,135 +0.03(+1.39%)
Feb 13, 2018 2.180 2.200 2.160 2.160 15,275 -0.03(-1.37%)
Feb 12, 2018 2.200 2.230 2.160 2.190 51,921 +0.01(+0.46%)
Feb 09, 2018 2.250 2.300 2.150 2.180 100,015 -0.07(-3.11%)
Feb 08, 2018 2.260 2.275 2.200 2.250 152,216 +0.00(+0.00%)
Feb 07, 2018 2.160 2.250 2.160 2.250 70,445 +0.09(+4.17%)
Feb 06, 2018 2.100 2.230 2.070 2.160 112,828 +0.01(+0.48%)
Feb 05, 2018 2.210 2.230 2.120 2.150 120,907 -0.08(-3.60%)
Feb 02, 2018 2.210 2.300 2.200 2.230 115,626 +0.01(+0.45%)
Feb 01, 2018 2.320 2.339 2.210 2.220 118,187 -0.10(-4.31%)
Jan 31, 2018 2.230 2.330 2.180 2.320 64,593 +0.12(+5.45%)
Jan 30, 2018 2.260 2.269 2.150 2.200 156,708 -0.07(-3.08%)
Jan 29, 2018 2.330 2.342 2.250 2.270 95,324 -0.06(-2.37%)
Jan 26, 2018 2.310 2.360 2.250 2.325 50,535 +0.02(+0.65%)
Jan 25, 2018 2.430 2.430 2.310 2.310 86,715 -0.10(-4.15%)
Jan 24, 2018 2.380 2.420 2.350 2.410 87,384 +0.03(+1.26%)
Jan 23, 2018 2.500 2.530 2.340 2.380 196,073 -0.11(-4.42%)
Jan 22, 2018 2.510 2.523 2.450 2.490 148,602 +0.00(+0.00%)
Jan 19, 2018 2.460 2.515 2.460 2.490 152,142 +0.02(+0.81%)
Jan 18, 2018 2.530 2.530 2.450 2.470 126,100 -0.08(-3.14%)
Jan 17, 2018 2.570 2.570 2.500 2.550 131,602 -0.01(-0.39%)
Jan 16, 2018 2.570 2.600 2.520 2.560 153,520 -0.04(-1.54%)
Jan 12, 2018 2.600 2.600 2.600 0 +0.03(+1.17%)
Jan 11, 2018 2.560 2.590 2.490 2.570 90,829 +0.03(+1.18%)
Jan 10, 2018 2.520 2.600 2.501 2.540 216,598 +0.02(+0.79%)
Jan 09, 2018 2.490 2.600 2.450 2.520 332,393 +0.02(+0.80%)
Jan 08, 2018 2.540 2.540 2.450 2.500 127,689 -0.07(-2.72%)
Jan 05, 2018 2.630 2.630 2.510 2.570 139,727 -0.06(-2.28%)
Jan 04, 2018 2.700 2.710 2.590 2.630 126,896 -0.04(-1.50%)
Jan 03, 2018 2.590 2.700 2.540 2.670 182,883 +0.10(+3.89%)
Jan 02, 2018 2.690 2.690 2.550 2.570 230,395 -0.11(-4.10%)
Dec 29, 2017 2.680 2.680 2.680 0 -0.09(-3.25%)
Dec 28, 2017 2.800 2.800 2.750 2.770 174,074 -0.03(-1.07%)
Dec 27, 2017 2.830 2.850 2.750 2.800 104,030 -0.04(-1.41%)
Dec 26, 2017 2.880 2.900 2.840 2.840 441,699 -0.04(-1.39%)
Dec 22, 2017 2.750 2.910 2.750 2.880 554,141 +0.11(+3.97%)
Dec 21, 2017 2.790 2.790 2.680 2.770 512,612 -0.03(-1.07%)
Dec 20, 2017 2.840 2.870 2.733 2.800 421,754 -0.02(-0.71%)
Dec 19, 2017 2.810 2.824 2.700 2.820 403,527 +0.02(+0.71%)
Dec 18, 2017 2.570 2.830 2.570 2.800 881,270 +0.21(+8.11%)
Dec 15, 2017 2.500 2.590 2.500 2.590 265,240 +0.08(+3.19%)
Dec 14, 2017 2.520 2.560 2.500 2.510 212,253 -0.03(-1.18%)
Dec 13, 2017 2.400 2.540 2.360 2.540 386,321 +0.15(+6.28%)
Dec 12, 2017 2.350 2.440 2.300 2.390 261,263 +0.04(+1.70%)
Dec 11, 2017 2.220 2.390 2.210 2.350 420,293 +0.12(+5.38%)
Dec 08, 2017 2.150 2.240 2.144 2.230 172,128 +0.08(+3.96%)
Dec 07, 2017 2.110 2.150 2.080 2.145 180,928 +0.02(+1.18%)
Dec 06, 2017 2.060 2.120 2.060 2.120 111,785 +0.04(+1.92%)
Dec 05, 2017 2.040 2.080 2.040 2.080 278,944 +0.03(+1.46%)
Dec 04, 2017 2.060 2.090 2.050 2.050 74,217 -0.01(-0.49%)
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.