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 (%)
Oct 31, 2016
72.71
74.39
69.52
69.69
2,120,121
-1.55(-2.18%)
Oct 28, 2016
71.86
75.89
67.61
71.24
3,976,775
-2.42(-3.29%)
Oct 27, 2016
87.50
88.66
72.20
73.66
8,533,843
-13.87(-15.85%)
Oct 26, 2016
85.72
89.98
85.10
87.53
1,313,768
+1.03(+1.19%)
Oct 25, 2016
90.80
90.90
86.01
86.50
1,616,124
-4.77(-5.23%)
Oct 24, 2016
85.30
91.50
84.05
91.27
2,158,072
+6.48(+7.64%)
Oct 21, 2016
85.00
86.89
82.68
84.79
1,800,961
-0.65(-0.76%)
Oct 20, 2016
88.00
88.37
85.20
85.44
1,467,208
-2.93(-3.32%)
Oct 19, 2016
90.37
92.29
88.21
88.37
1,156,000
-2.47(-2.72%)
Oct 18, 2016
93.00
94.00
89.51
90.84
1,418,859
-1.00(-1.09%)
Oct 17, 2016
92.00
93.66
89.73
91.84
1,395,435
-0.17(-0.18%)
Oct 14, 2016
93.76
96.21
89.00
92.01
4,381,391
-1.91(-2.03%)
Oct 13, 2016
87.30
94.94
87.00
93.92
3,218,089
+5.46(+6.17%)
Oct 12, 2016
90.75
93.95
88.05
88.46
1,892,071
-1.73(-1.92%)
Oct 11, 2016
93.88
96.35
89.62
90.19
3,266,940
-2.31(-2.50%)
Oct 10, 2016
100.75
101.65
92.00
92.50
5,502,919
-7.50(-7.50%)
Oct 07, 2016
102.95
104.80
99.50
100.00
7,600,590
-9.42(-8.61%)
Oct 06, 2016
111.97
113.30
109.00
109.42
1,152,148
-4.12(-3.63%)
Oct 05, 2016
110.23
116.50
108.76
113.54
3,891,961
+11.54(+11.31%)
Oct 04, 2016
98.04
105.90
98.04
102.00
2,656,926
+2.50(+2.51%)
Oct 03, 2016
103.17
104.00
98.10
99.50
1,013,838
-3.78(-3.66%)
Sep 30, 2016
103.80
106.45
102.40
103.28
1,340,977
+0.30(+0.29%)
Sep 29, 2016
104.24
106.97
102.05
102.98
1,878,141
-0.49(-0.47%)
Sep 28, 2016
104.90
107.30
99.99
103.47
1,798,747
-1.43(-1.36%)
Sep 27, 2016
108.96
110.26
103.00
104.90
2,203,673
-2.22(-2.07%)
Sep 26, 2016
110.00
111.38
106.50
107.12
3,284,500
-12.22(-10.24%)
Sep 23, 2016
116.50
121.86
114.75
119.34
1,661,158
+2.65(+2.27%)
Sep 22, 2016
119.25
121.00
115.01
116.69
1,889,272
-1.80(-1.52%)
Sep 21, 2016
111.49
119.81
108.56
118.49
1,735,015
+9.21(+8.43%)
Sep 20, 2016
116.05
117.00
107.50
109.28
1,614,968
-4.98(-4.36%)
Sep 19, 2016
116.69
117.90
113.85
114.26
1,121,468
+1.44(+1.28%)
Sep 16, 2016
104.96
113.49
104.75
112.82
2,273,085
+6.86(+6.47%)
Sep 15, 2016
106.01
107.80
104.25
105.96
1,317,472
+0.90(+0.86%)
Sep 14, 2016
108.50
110.91
104.50
105.06
1,445,305
-1.24(-1.17%)
Sep 13, 2016
110.00
110.00
104.04
106.30
2,074,758
-6.19(-5.50%)
Sep 12, 2016
103.26
112.50
103.01
112.49
2,238,943
+6.08(+5.71%)
Sep 09, 2016
117.89
121.94
103.20
106.41
3,802,875
-11.48(-9.74%)
Sep 08, 2016
119.00
121.26
116.00
117.89
1,077,007
-2.31(-1.92%)
Sep 07, 2016
125.00
128.73
118.01
120.20
2,044,288
-3.24(-2.62%)
Sep 06, 2016
115.20
127.20
114.66
123.44
3,501,967
+10.30(+9.10%)
Sep 02, 2016
112.64
113.14
113.14
113.14
1,201,600
+1.04(+0.93%)
Sep 01, 2016
113.83
114.00
110.83
112.10
683,800
+0.45(+0.40%)
Aug 31, 2016
114.89
115.51
110.50
111.65
1,079,165
-2.92(-2.55%)
Aug 30, 2016
114.50
116.85
112.39
114.57
1,751,806
+1.07(+0.94%)
Aug 29, 2016
107.41
115.48
107.25
113.50
2,853,828
+5.64(+5.23%)
Aug 26, 2016
101.66
109.47
100.31
107.86
2,585,523
+6.71(+6.63%)
Aug 25, 2016
100.59
105.73
100.28
101.15
1,114,129
-0.80(-0.78%)
Aug 24, 2016
107.69
110.31
101.45
101.95
2,607,833
-8.94(-8.06%)
Aug 23, 2016
120.00
120.00
110.50
110.89
1,663,259
-6.70(-5.70%)
Aug 22, 2016
113.78
119.19
113.35
117.59
1,343,309
+2.81(+2.45%)
Aug 19, 2016
115.00
119.39
111.31
114.78
1,400,297
-3.08(-2.61%)
Aug 18, 2016
118.00
124.90
114.05
117.86
3,428,845
+2.57(+2.23%)
Aug 17, 2016
101.16
115.48
101.10
115.29
2,578,650
+13.12(+12.84%)
Aug 16, 2016
99.68
106.54
97.02
102.17
2,238,921
-0.16(-0.16%)
Aug 15, 2016
103.23
109.36
99.33
102.33
3,889,977
+6.66(+6.96%)
Aug 12, 2016
83.50
98.75
83.00
95.67
5,134,847
+27.97(+41.31%)
Aug 11, 2016
71.63
73.50
67.51
67.70
1,852,184
-1.50(-2.17%)
Aug 10, 2016
68.39
70.43
67.55
69.20
1,113,649
+2.17(+3.24%)
Aug 09, 2016
65.50
68.10
64.51
67.03
544,844
+2.62(+4.07%)
Aug 08, 2016
64.84
65.87
63.56
64.41
320,985
+0.41(+0.64%)
Aug 05, 2016
65.24
65.24
63.00
64.00
417,918
-0.49(-0.76%)
Aug 04, 2016
61.76
64.67
60.75
64.49
519,388
+3.49(+5.72%)
Aug 03, 2016
60.58
62.19
58.88
61.00
506,691
+0.21(+0.35%)
Aug 02, 2016
65.00
65.38
59.79
60.79
733,801
-3.18(-4.97%)
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
.