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 (%)
Apr 30, 2020
68.05
68.36
67.69
67.69
931,264
-0.35(-0.51%)
Apr 29, 2020
68.35
68.37
67.93
68.04
421,625
+0.05(+0.07%)
Apr 28, 2020
68.60
68.60
67.96
68.00
438,539
-0.38(-0.56%)
Apr 27, 2020
68.60
68.74
68.33
68.38
393,105
-0.12(-0.18%)
Apr 24, 2020
68.48
68.64
68.22
68.50
286,900
+0.02(+0.03%)
Apr 23, 2020
68.34
68.50
68.27
68.48
584,176
+0.04(+0.05%)
Apr 22, 2020
68.35
68.50
67.82
68.44
273,120
+0.44(+0.65%)
Apr 21, 2020
67.85
68.23
67.63
68.00
466,186
+0.00(+0.00%)
Apr 20, 2020
68.22
68.59
68.00
68.00
439,648
-0.50(-0.73%)
Apr 17, 2020
68.00
68.70
67.94
68.50
517,700
+0.50(+0.74%)
Apr 16, 2020
68.00
68.15
67.72
68.00
558,769
+0.77(+1.15%)
Apr 15, 2020
67.41
67.70
67.09
67.23
564,903
-0.52(-0.77%)
Apr 14, 2020
67.00
67.86
66.75
67.75
823,695
+0.98(+1.47%)
Apr 13, 2020
67.05
67.24
66.35
66.77
443,771
-0.47(-0.70%)
Apr 09, 2020
67.57
67.96
66.75
67.24
579,600
-0.09(-0.13%)
Apr 08, 2020
67.42
67.60
66.78
67.33
430,715
+0.10(+0.15%)
Apr 07, 2020
67.23
67.76
67.02
67.23
897,265
+0.53(+0.79%)
Apr 06, 2020
67.00
67.47
66.37
66.70
867,990
+0.30(+0.45%)
Apr 03, 2020
66.55
66.99
66.11
66.40
535,100
-0.42(-0.63%)
Apr 02, 2020
66.10
67.26
66.09
66.82
579,637
+0.12(+0.18%)
Apr 01, 2020
66.72
67.52
65.30
66.70
1,239,407
-0.48(-0.71%)
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%)
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
.