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 (%)
Aug 31, 2018
40.77
40.77
40.77
0
+0.98(+2.46%)
Aug 30, 2018
39.98
40.90
39.57
39.79
575,490
-0.06(-0.15%)
Aug 29, 2018
39.37
39.90
39.18
39.85
354,219
+0.57(+1.45%)
Aug 28, 2018
39.23
39.39
38.74
39.28
323,079
+0.28(+0.72%)
Aug 27, 2018
38.58
39.28
38.13
39.00
501,694
+0.61(+1.59%)
Aug 24, 2018
39.57
39.78
37.86
38.39
2,040,400
-2.96(-7.16%)
Aug 23, 2018
39.45
41.93
39.05
41.35
1,670,048
+3.12(+8.16%)
Aug 22, 2018
37.76
38.23
37.37
38.23
304,521
+0.63(+1.68%)
Aug 21, 2018
37.49
37.96
37.49
37.60
418,577
+0.24(+0.64%)
Aug 20, 2018
37.70
37.98
37.04
37.36
410,786
-0.24(-0.64%)
Aug 17, 2018
37.75
38.09
36.74
37.60
1,037,200
-0.66(-1.73%)
Aug 16, 2018
38.54
38.93
37.99
38.26
451,662
-0.10(-0.26%)
Aug 15, 2018
38.93
39.20
37.96
38.36
630,927
-0.72(-1.84%)
Aug 14, 2018
39.00
39.58
38.67
39.08
663,994
-0.15(-0.38%)
Aug 13, 2018
38.93
39.29
38.55
39.23
576,333
+0.42(+1.08%)
Aug 10, 2018
38.44
39.26
38.15
38.81
637,400
+0.27(+0.70%)
Aug 09, 2018
37.37
38.87
37.14
38.54
703,943
+1.10(+2.94%)
Aug 08, 2018
37.92
38.20
37.13
37.44
928,592
-0.29(-0.77%)
Aug 07, 2018
37.62
38.20
37.01
37.73
612,985
+0.35(+0.94%)
Aug 06, 2018
38.16
38.25
37.00
37.38
826,167
-0.55(-1.45%)
Aug 03, 2018
38.30
41.00
37.40
37.93
4,030,600
+4.27(+12.69%)
Aug 02, 2018
32.98
34.05
32.74
33.66
1,159,766
+1.25(+3.86%)
Aug 01, 2018
32.14
32.93
32.03
32.41
447,258
+0.27(+0.84%)
Jul 31, 2018
31.75
32.58
31.75
32.14
305,294
+0.36(+1.13%)
Jul 30, 2018
32.08
32.50
31.55
31.78
319,399
-0.36(-1.12%)
Jul 27, 2018
32.25
32.62
31.42
32.14
390,100
-0.32(-0.99%)
Jul 26, 2018
32.51
32.84
32.20
32.46
553,770
-0.40(-1.22%)
Jul 25, 2018
32.45
33.34
32.45
32.86
516,129
+0.56(+1.73%)
Jul 24, 2018
32.98
31.53
32.30
995,532
-1.68(-4.94%)
Jul 23, 2018
34.13
34.25
33.03
33.98
326,414
-0.20(-0.59%)
Jul 20, 2018
34.68
34.68
33.82
34.18
290,982
-0.57(-1.64%)
Jul 19, 2018
35.26
34.28
34.75
207,433
-0.22(-0.63%)
Jul 18, 2018
34.71
35.23
34.19
34.97
358,968
+0.38(+1.10%)
Jul 17, 2018
33.61
35.09
33.50
34.59
479,842
+0.87(+2.58%)
Jul 16, 2018
35.25
35.30
33.64
33.72
654,900
-1.75(-4.93%)
Jul 13, 2018
35.38
36.48
35.25
35.47
594,936
+0.09(+0.25%)
Jul 12, 2018
34.90
35.54
34.44
35.38
555,518
+1.07(+3.12%)
Jul 11, 2018
34.15
34.92
33.79
34.31
400,688
-0.14(-0.41%)
Jul 10, 2018
34.67
34.85
34.15
34.45
338,217
-0.03(-0.09%)
Jul 09, 2018
35.60
35.79
34.28
34.48
456,182
-0.92(-2.60%)
Jul 06, 2018
34.66
35.54
34.52
35.40
339,496
+0.70(+2.02%)
Jul 05, 2018
34.29
35.08
34.13
34.70
298,254
+0.53(+1.55%)
Jul 03, 2018
34.17
34.17
34.17
0
-1.01(-2.87%)
Jul 02, 2018
34.50
35.55
34.22
35.18
346,530
+0.37(+1.06%)
Jun 29, 2018
34.00
35.32
34.00
34.81
457,612
+1.06(+3.14%)
Jun 28, 2018
33.32
33.86
32.83
33.75
407,659
+0.38(+1.14%)
Jun 27, 2018
34.12
34.85
33.18
33.37
397,227
-0.86(-2.51%)
Jun 26, 2018
32.94
34.46
32.73
34.23
432,174
+1.29(+3.92%)
Jun 25, 2018
33.30
33.38
32.52
32.94
378,448
-0.39(-1.17%)
Jun 22, 2018
33.35
33.49
32.30
33.33
1,752,165
+0.13(+0.39%)
Jun 21, 2018
34.48
34.74
32.77
33.20
492,338
-1.45(-4.18%)
Jun 20, 2018
34.22
35.11
34.08
34.65
371,260
+0.71(+2.09%)
Jun 19, 2018
33.90
34.81
33.37
33.94
512,023
-1.32(-3.74%)
Jun 18, 2018
34.74
35.41
34.15
35.26
440,347
+0.28(+0.80%)
Jun 15, 2018
35.32
35.32
34.98
560,942
-0.34(-0.96%)
Jun 14, 2018
35.41
35.64
35.01
35.32
438,352
+0.12(+0.34%)
Jun 13, 2018
35.03
35.50
34.75
35.20
721,989
-0.04(-0.11%)
Jun 12, 2018
34.05
35.66
34.01
35.24
979,019
+0.52(+1.50%)
Jun 11, 2018
34.24
34.83
33.60
34.72
811,460
+0.79(+2.33%)
Jun 08, 2018
33.67
34.06
33.21
33.93
1,172,719
+0.40(+1.19%)
Jun 07, 2018
35.31
35.40
33.17
33.53
1,774,091
-0.34(-1.00%)
Jun 06, 2018
34.19
34.89
33.53
33.87
1,470,314
+0.53(+1.59%)
Jun 05, 2018
32.79
33.83
32.32
33.34
1,251,673
+0.55(+1.68%)
Jun 04, 2018
32.90
33.19
32.40
32.79
471,421
+0.00(+0.00%)
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
.