December 15th, 2015

Alaska Commun Sys (NQ: ALSK )

3.280 USD UNCHANGED
Official Closing Price Updated: 4:06 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 3.290 3.290 3.275 3.280 507,094 -0.01(-0.30%)
Jan 19, 2021 3.300 3.320 3.270 3.290 454,407 +0.00(+0.00%)
Jan 15, 2021 3.270 3.300 3.270 3.290 220,000 +0.02(+0.61%)
Jan 14, 2021 3.310 3.310 3.260 3.270 1,347,514 -0.02(-0.61%)
Jan 13, 2021 3.300 3.310 3.285 3.290 836,806 -0.01(-0.30%)
Jan 12, 2021 3.320 3.320 3.290 3.300 1,762,564 -0.02(-0.60%)
Jan 11, 2021 3.290 3.330 3.290 3.320 543,797 +0.03(+0.91%)
Jan 08, 2021 3.320 3.323 3.290 3.290 633,200 -0.03(-0.90%)
Jan 07, 2021 3.320 3.350 3.304 3.320 932,320 -0.02(-0.60%)
Jan 06, 2021 3.320 3.345 3.310 3.340 1,254,261 +0.01(+0.30%)
Jan 05, 2021 3.300 3.340 3.300 3.330 899,201 +0.03(+0.91%)
Jan 04, 2021 3.340 3.340 3.245 3.300 6,521,637 -0.39(-10.57%)
Dec 31, 2020 3.690 3.690 3.690 199,805 +0.06(+1.65%)
Dec 30, 2020 3.630 3.660 3.610 3.630 199,805 +0.01(+0.28%)
Dec 29, 2020 3.620 3.660 3.600 3.620 234,093 +0.00(+0.00%)
Dec 28, 2020 3.660 3.665 3.600 3.620 197,212 -0.04(-1.09%)
Dec 24, 2020 3.610 3.670 3.600 3.660 256,200 +0.19(+5.48%)
Dec 23, 2020 3.440 3.490 3.260 3.470 380,481 +0.02(+0.58%)
Dec 22, 2020 3.500 3.550 3.450 3.450 834,469 -0.03(-0.86%)
Dec 21, 2020 3.510 3.575 3.450 3.480 1,226,052 -0.08(-2.11%)
Dec 18, 2020 3.610 3.610 3.525 3.555 674,100 -0.03(-0.97%)
Dec 17, 2020 3.600 3.630 3.550 3.590 538,870 -0.01(-0.28%)
Dec 16, 2020 3.620 3.630 3.590 3.600 981,917 -0.01(-0.28%)
Dec 15, 2020 3.560 3.620 3.560 3.610 891,006 +0.00(+0.00%)
Dec 14, 2020 3.630 3.660 3.560 3.610 302,418 -0.02(-0.55%)
Dec 11, 2020 3.540 3.640 3.540 3.630 331,600 +0.02(+0.55%)
Dec 10, 2020 3.560 3.720 3.500 3.610 2,792,426 -0.12(-3.09%)
Dec 09, 2020 3.810 3.875 3.685 3.725 649,500 -0.08(-2.23%)
Dec 08, 2020 3.670 3.840 3.670 3.810 1,361,537 +0.09(+2.42%)
Dec 07, 2020 3.750 3.750 3.650 3.720 1,386,704 -0.04(-1.06%)
Dec 04, 2020 3.450 3.920 3.450 3.760 7,603,100 +0.71(+23.28%)
Dec 03, 2020 3.070 3.090 3.050 3.050 682,888 -0.03(-0.97%)
Dec 02, 2020 3.070 3.110 3.060 3.080 452,545 +0.01(+0.33%)
Dec 01, 2020 3.050 3.090 3.050 3.070 673,399 +0.01(+0.33%)
Nov 30, 2020 3.150 3.150 3.045 3.060 1,266,354 -0.08(-2.55%)
Nov 27, 2020 3.110 3.140 3.110 3.140 137,000 +0.04(+1.29%)
Nov 25, 2020 3.130 3.150 3.100 3.100 347,400 -0.03(-0.96%)
Nov 24, 2020 3.130 3.200 3.110 3.130 953,842 +0.00(+0.00%)
Nov 23, 2020 3.110 3.150 3.110 3.130 537,353 +0.02(+0.64%)
Nov 20, 2020 3.110 3.130 3.090 3.110 479,900 +0.00(+0.00%)
Nov 19, 2020 3.080 3.160 3.080 3.110 865,418 -0.02(-0.64%)
Nov 18, 2020 3.110 3.170 3.100 3.130 1,423,064 +0.02(+0.64%)
Nov 17, 2020 3.110 3.130 3.100 3.110 695,859 -0.01(-0.32%)
Nov 16, 2020 3.090 3.140 3.080 3.120 799,426 +0.03(+0.97%)
Nov 13, 2020 3.120 3.130 3.090 3.090 243,100 -0.03(-0.96%)
Nov 12, 2020 3.100 3.130 3.055 3.120 305,026 +0.01(+0.32%)
Nov 11, 2020 3.070 3.110 3.060 3.110 592,115 +0.03(+0.97%)
Nov 10, 2020 3.060 3.130 3.050 3.080 911,681 +0.01(+0.33%)
Nov 09, 2020 3.070 3.090 3.050 3.070 1,630,992 +0.02(+0.66%)
Nov 06, 2020 3.040 3.060 3.030 3.050 4,585,200 +0.01(+0.33%)
Nov 05, 2020 3.020 3.065 3.010 3.040 1,465,939 +0.02(+0.66%)
Nov 04, 2020 3.010 3.040 2.990 3.020 2,265,344 -0.02(-0.66%)
Nov 03, 2020 3.040 3.070 2.980 3.040 11,379,597 +1.13(+59.16%)
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.