Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 67.61 67.79 66.69 67.18 967,817 -0.59(-0.87%)
Mar 30, 2020 67.50 68.05 67.41 67.77 617,598 +0.36(+0.53%)
Mar 27, 2020 66.74 67.66 66.42 67.41 592,400 -0.09(-0.13%)
Mar 26, 2020 66.85 68.25 66.38 67.50 1,145,027 +1.11(+1.67%)
Mar 25, 2020 66.43 67.27 64.90 66.39 856,246 +0.00(+0.00%)
Mar 24, 2020 65.40 66.50 64.14 66.39 1,052,225 +1.89(+2.93%)
Mar 23, 2020 64.22 64.91 62.62 64.50 617,623 +0.16(+0.25%)
Mar 20, 2020 63.59 65.02 63.08 64.34 942,500 +0.84(+1.32%)
Mar 19, 2020 61.87 64.24 60.90 63.50 714,937 +1.12(+1.80%)
Mar 18, 2020 62.44 64.00 61.10 62.38 1,217,191 -1.86(-2.90%)
Mar 17, 2020 64.80 64.91 60.62 64.24 1,455,203 -0.39(-0.60%)
Mar 16, 2020 65.45 65.62 64.02 64.63 1,117,505 -2.36(-3.52%)
Mar 13, 2020 66.09 67.24 64.46 66.99 1,142,500 +1.63(+2.49%)
Mar 12, 2020 64.81 66.01 63.63 65.36 1,154,787 -0.85(-1.28%)
Mar 11, 2020 65.64 66.31 65.00 66.21 587,192 +0.04(+0.06%)
Mar 10, 2020 63.50 66.33 63.11 66.17 1,108,787 +3.39(+5.40%)
Mar 09, 2020 64.04 64.14 62.01 62.78 1,438,810 -2.36(-3.62%)
Mar 06, 2020 67.00 67.00 65.06 65.14 1,431,300 -2.08(-3.09%)
Mar 05, 2020 68.18 68.20 67.01 67.22 782,170 -1.08(-1.58%)
Mar 04, 2020 68.60 68.67 67.89 68.30 481,665 -0.18(-0.26%)
Mar 03, 2020 68.54 68.67 68.23 68.48 421,562 -0.12(-0.17%)
Mar 02, 2020 68.59 68.63 68.41 68.60 486,446 +0.09(+0.13%)
Feb 28, 2020 68.00 68.67 67.90 68.51 794,200 +0.32(+0.47%)
Feb 27, 2020 68.22 68.35 68.02 68.19 1,040,192 -0.16(-0.23%)
Feb 26, 2020 68.50 68.65 68.25 68.35 275,754 -0.03(-0.04%)
Feb 25, 2020 68.69 68.69 68.27 68.38 529,012 -0.25(-0.36%)
Feb 24, 2020 68.60 68.72 68.58 68.63 410,637 -0.06(-0.08%)
Feb 21, 2020 68.72 68.75 68.66 68.69 211,700 -0.08(-0.12%)
Feb 20, 2020 68.63 68.81 68.63 68.77 196,607 +0.10(+0.15%)
Feb 19, 2020 68.76 68.84 68.56 68.67 316,773 -0.14(-0.20%)
Feb 18, 2020 68.73 68.83 68.64 68.81 142,842 -0.01(-0.01%)
Feb 14, 2020 68.69 68.86 68.66 68.82 159,800 +0.10(+0.15%)
Feb 13, 2020 68.64 68.86 68.64 68.72 200,105 -0.06(-0.09%)
Feb 12, 2020 68.85 68.90 68.73 68.78 150,612 -0.07(-0.10%)
Feb 11, 2020 69.00 69.00 68.64 68.85 137,823 +0.01(+0.01%)
Feb 10, 2020 68.75 68.90 68.62 68.84 151,296 +0.05(+0.07%)
Feb 07, 2020 68.90 68.90 68.74 68.79 183,900 -0.01(-0.01%)
Feb 06, 2020 68.77 68.93 68.76 68.80 124,292 +0.04(+0.06%)
Feb 05, 2020 68.86 68.90 68.76 68.76 193,227 -0.08(-0.12%)
Feb 04, 2020 68.60 68.85 68.55 68.84 206,931 +0.30(+0.43%)
Feb 03, 2020 67.96 68.67 67.90 68.55 419,381 +0.00(+0.00%)
Jan 31, 2020 68.68 68.81 68.05 68.55 706,400 -0.28(-0.41%)
Jan 30, 2020 68.61 68.84 68.59 68.83 268,278 +0.17(+0.25%)
Jan 29, 2020 68.62 68.90 68.53 68.66 466,027 +0.15(+0.22%)
Jan 28, 2020 68.70 68.70 68.44 68.51 678,130 -0.22(-0.32%)
Jan 27, 2020 68.56 68.76 68.43 68.73 299,300 -0.05(-0.07%)
Jan 24, 2020 68.68 68.80 68.60 68.78 171,100 +0.17(+0.24%)
Jan 23, 2020 68.67 68.78 68.58 68.61 415,092 -0.14(-0.20%)
Jan 22, 2020 68.71 68.75 68.55 68.75 146,653 +0.18(+0.26%)
Jan 21, 2020 68.60 68.65 68.47 68.57 408,121 -0.09(-0.13%)
Jan 17, 2020 68.95 68.95 68.56 68.66 524,300 -0.04(-0.06%)
Jan 16, 2020 68.55 68.72 68.55 68.70 236,943 +0.23(+0.34%)
Jan 15, 2020 68.43 68.60 68.34 68.47 206,495 -0.04(-0.06%)
Jan 14, 2020 68.31 68.60 68.25 68.51 338,120 +0.15(+0.22%)
Jan 13, 2020 68.63 68.63 68.32 68.36 367,357 -0.17(-0.25%)
Jan 10, 2020 68.55 68.65 68.48 68.53 621,200 -0.04(-0.06%)
Jan 09, 2020 68.53 68.57 68.31 68.57 1,194,633 +0.18(+0.26%)
Jan 08, 2020 68.41 68.54 68.27 68.39 347,639 +0.01(+0.01%)
Jan 07, 2020 68.10 68.50 68.01 68.38 375,759 +0.27(+0.40%)
Jan 06, 2020 67.93 68.22 67.93 68.11 344,612 +0.01(+0.01%)
Jan 03, 2020 67.80 68.13 67.80 68.10 160,200 +0.01(+0.01%)
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.