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 (%)
Aug 31, 2017 2.180 2.260 2.180 2.200 121,703 +0.01(+0.46%)
Aug 30, 2017 2.170 2.220 2.160 2.190 96,662 +0.01(+0.46%)
Aug 29, 2017 2.180 2.210 2.170 2.180 127,048 -0.02(-0.91%)
Aug 28, 2017 2.200 2.230 2.200 2.200 70,848 +0.00(+0.00%)
Aug 25, 2017 2.240 2.180 2.200 37,291 -0.01(-0.45%)
Aug 24, 2017 2.150 2.230 2.150 2.210 178,469 +0.06(+2.79%)
Aug 23, 2017 2.170 2.180 2.120 2.150 93,222 -0.01(-0.46%)
Aug 22, 2017 2.090 2.191 2.080 2.160 859,393 +0.07(+3.35%)
Aug 21, 2017 2.060 2.110 2.060 2.090 354,124 -0.01(-0.48%)
Aug 18, 2017 2.070 2.110 2.060 2.100 110,392 -0.01(-0.47%)
Aug 17, 2017 2.070 2.140 2.020 2.110 277,418 +0.01(+0.48%)
Aug 16, 2017 2.170 2.200 2.090 2.100 347,766 -0.08(-3.67%)
Aug 15, 2017 2.170 2.200 2.170 2.180 55,099 -0.01(-0.46%)
Aug 14, 2017 2.170 2.230 2.170 2.190 92,915 +0.00(+0.00%)
Aug 11, 2017 2.200 2.240 2.180 2.190 93,989 -0.03(-1.35%)
Aug 10, 2017 2.230 2.250 2.210 2.220 102,640 -0.02(-0.89%)
Aug 09, 2017 2.220 2.270 2.220 2.240 75,168 -0.01(-0.44%)
Aug 08, 2017 2.260 2.300 2.250 2.250 53,799 -0.03(-1.32%)
Aug 07, 2017 2.380 2.380 2.260 2.280 218,682 -0.08(-3.39%)
Aug 04, 2017 2.360 2.433 2.300 2.360 137,375 +0.01(+0.43%)
Aug 03, 2017 2.360 2.401 2.250 2.350 170,261 +0.02(+0.86%)
Aug 02, 2017 2.400 2.400 2.304 2.330 91,280 -0.05(-2.10%)
Aug 01, 2017 2.280 2.390 2.220 2.380 89,033 +0.13(+5.78%)
Jul 31, 2017 2.250 2.280 2.221 2.250 34,079 -0.02(-0.88%)
Jul 28, 2017 2.230 2.320 2.220 2.270 71,566 +0.01(+0.44%)
Jul 27, 2017 2.240 2.310 2.228 2.260 48,887 +0.03(+1.35%)
Jul 26, 2017 2.350 2.380 2.220 2.230 110,563 -0.13(-5.51%)
Jul 25, 2017 2.390 2.390 2.360 2.360 79,982 -0.01(-0.42%)
Jul 24, 2017 2.390 2.400 2.350 2.370 86,987 -0.03(-1.25%)
Jul 21, 2017 2.360 2.410 2.340 2.400 250,812 +0.03(+1.27%)
Jul 20, 2017 2.450 2.470 2.360 2.370 101,122 -0.05(-2.07%)
Jul 19, 2017 2.350 2.480 2.350 2.420 576,276 +0.13(+5.68%)
Jul 18, 2017 2.190 2.327 2.160 2.290 332,435 +0.10(+4.57%)
Jul 17, 2017 2.190 2.200 2.150 2.190 60,240 +0.02(+0.92%)
Jul 14, 2017 2.130 2.190 2.130 2.170 48,324 +0.04(+1.88%)
Jul 13, 2017 2.120 2.160 2.100 2.130 147,535 +0.02(+0.95%)
Jul 12, 2017 2.110 2.140 2.100 2.110 33,963 +0.00(+0.00%)
Jul 11, 2017 2.150 2.156 2.100 2.110 69,255 -0.05(-2.31%)
Jul 10, 2017 2.140 2.190 2.110 2.160 44,976 +0.02(+0.93%)
Jul 07, 2017 2.170 2.186 2.130 2.140 23,584 -0.01(-0.47%)
Jul 06, 2017 2.160 2.180 2.150 2.150 28,531 -0.02(-0.92%)
Jul 05, 2017 2.190 2.200 2.150 2.170 62,574 -0.01(-0.46%)
Jul 03, 2017 2.200 2.200 2.180 2.180 9,175 -0.02(-0.91%)
Jun 30, 2017 2.170 2.200 2.160 2.200 46,218 +0.04(+1.85%)
Jun 29, 2017 2.170 2.200 2.140 2.160 72,210 +0.01(+0.47%)
Jun 28, 2017 2.120 2.200 2.110 2.150 67,127 +0.03(+1.42%)
Jun 27, 2017 2.150 2.150 2.100 2.120 40,512 -0.03(-1.40%)
Jun 26, 2017 2.100 2.160 2.100 2.150 73,377 +0.05(+2.38%)
Jun 23, 2017 2.090 2.140 2.050 2.100 184,298 -0.04(-1.87%)
Jun 22, 2017 2.180 2.180 2.140 2.140 46,869 -0.05(-2.28%)
Jun 21, 2017 2.200 2.240 2.160 2.190 83,817 -0.01(-0.45%)
Jun 20, 2017 2.190 2.200 2.170 2.200 43,821 +0.02(+0.92%)
Jun 19, 2017 2.170 2.190 2.170 2.180 19,331 +0.03(+1.40%)
Jun 16, 2017 2.180 2.200 2.150 2.150 47,183 -0.02(-0.92%)
Jun 15, 2017 2.150 2.190 2.150 2.170 22,499 +0.00(+0.00%)
Jun 14, 2017 2.160 2.200 2.150 2.170 37,117 +0.02(+0.93%)
Jun 13, 2017 2.150 2.200 2.150 2.150 37,841 -0.01(-0.46%)
Jun 12, 2017 2.160 2.180 2.150 2.160 85,414 -0.05(-2.26%)
Jun 09, 2017 2.190 2.240 2.180 2.210 59,512 +0.01(+0.45%)
Jun 08, 2017 2.200 2.250 2.170 2.200 158,473 +0.03(+1.38%)
Jun 07, 2017 2.180 2.230 2.150 2.170 55,907 -0.02(-0.91%)
Jun 06, 2017 2.250 2.270 2.150 2.190 76,181 -0.09(-3.95%)
Jun 05, 2017 2.310 2.390 2.260 2.280 115,400 +0.00(+0.00%)
Jun 02, 2017 2.210 2.320 2.210 2.280 221,676 +0.08(+3.64%)
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.