Acacia Communica (NQ: ACIA )

114.50 USD -0.21 (-0.18%)
Streaming Delayed Price Updated: 3:30 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 114.45 114.76 114.33 114.71 1,282,600 +0.34(+0.30%)
Jan 15, 2021 113.90 114.50 113.80 114.37 3,859,200 +0.73(+0.64%)
Jan 14, 2021 113.47 114.73 112.90 113.64 14,993,137 +27.19(+31.45%)
Jan 13, 2021 85.50 86.98 85.37 86.45 2,768,497 +1.22(+1.43%)
Jan 12, 2021 83.00 86.10 83.00 85.23 4,772,971 +3.14(+3.83%)
Jan 11, 2021 80.00 82.56 79.35 82.09 3,296,537 +2.49(+3.13%)
Jan 08, 2021 77.45 86.00 77.45 79.60 16,043,600 +7.15(+9.87%)
Jan 07, 2021 71.20 72.60 71.19 72.45 1,211,361 +1.16(+1.63%)
Jan 06, 2021 72.75 73.50 69.96 71.29 2,887,519 -1.37(-1.89%)
Jan 05, 2021 73.29 73.29 72.17 72.66 1,010,647 -0.59(-0.81%)
Jan 04, 2021 72.81 73.50 71.14 73.25 2,394,858 +0.29(+0.40%)
Dec 31, 2020 72.96 72.96 72.96 622,164 +0.06(+0.08%)
Dec 30, 2020 72.07 72.95 72.07 72.90 622,164 +0.71(+0.98%)
Dec 29, 2020 72.49 72.50 72.07 72.19 386,397 -0.21(-0.29%)
Dec 28, 2020 72.25 72.65 72.06 72.40 381,647 +0.24(+0.33%)
Dec 24, 2020 72.05 72.22 72.02 72.16 173,500 +0.04(+0.06%)
Dec 23, 2020 72.18 72.47 71.70 72.12 590,988 +0.29(+0.40%)
Dec 22, 2020 71.58 72.50 71.49 71.83 631,112 +0.34(+0.48%)
Dec 21, 2020 70.67 71.51 70.41 71.49 394,644 +0.32(+0.45%)
Dec 18, 2020 70.66 71.35 70.61 71.17 882,700 +0.44(+0.62%)
Dec 17, 2020 70.33 70.75 70.26 70.73 406,836 +0.43(+0.61%)
Dec 16, 2020 70.15 70.41 70.10 70.30 808,094 +0.23(+0.33%)
Dec 15, 2020 70.04 70.19 70.01 70.07 590,918 -0.01(-0.01%)
Dec 14, 2020 70.29 70.29 70.00 70.08 677,344 -0.16(-0.23%)
Dec 11, 2020 70.17 70.33 70.04 70.24 427,800 -0.09(-0.13%)
Dec 10, 2020 70.20 70.40 70.14 70.33 467,589 +0.12(+0.17%)
Dec 09, 2020 70.28 70.35 70.06 70.21 459,710 -0.03(-0.04%)
Dec 08, 2020 70.06 70.33 70.06 70.24 502,701 +0.19(+0.27%)
Dec 07, 2020 70.32 70.35 70.00 70.05 733,242 -0.28(-0.40%)
Dec 04, 2020 70.05 70.65 70.05 70.33 1,168,600 +0.29(+0.41%)
Dec 03, 2020 69.94 70.07 69.76 70.04 831,681 +0.05(+0.07%)
Dec 02, 2020 69.81 70.24 69.81 69.99 510,730 +0.07(+0.10%)
Dec 01, 2020 69.65 70.02 69.52 69.92 1,471,378 +0.24(+0.34%)
Nov 30, 2020 69.61 69.77 69.50 69.68 548,082 -0.03(-0.04%)
Nov 27, 2020 69.75 69.79 69.61 69.71 401,000 -0.04(-0.06%)
Nov 25, 2020 69.75 69.81 69.46 69.75 712,600 +0.00(+0.00%)
Nov 24, 2020 69.69 69.83 69.54 69.75 1,976,657 +0.17(+0.24%)
Nov 23, 2020 69.43 69.62 69.34 69.58 1,169,601 +0.11(+0.16%)
Nov 20, 2020 69.06 69.60 69.03 69.47 1,849,600 +0.22(+0.32%)
Nov 19, 2020 69.06 69.27 69.00 69.25 1,232,191 +0.28(+0.41%)
Nov 18, 2020 68.76 69.17 68.68 68.97 1,082,138 +0.22(+0.32%)
Nov 17, 2020 68.68 68.88 68.58 68.75 631,797 -0.05(-0.07%)
Nov 16, 2020 68.80 68.81 68.48 68.80 453,929 +0.09(+0.13%)
Nov 13, 2020 68.50 68.91 68.43 68.71 545,400 +0.26(+0.38%)
Nov 12, 2020 68.71 68.90 68.40 68.45 487,947 -0.33(-0.48%)
Nov 11, 2020 68.85 68.90 68.42 68.78 609,762 -0.11(-0.16%)
Nov 10, 2020 68.99 69.09 68.57 68.89 966,963 +0.04(+0.06%)
Nov 09, 2020 68.98 69.00 68.43 68.85 1,339,983 +0.41(+0.60%)
Nov 06, 2020 68.54 68.83 68.10 68.44 465,300 -0.02(-0.03%)
Nov 05, 2020 67.96 68.68 67.96 68.46 562,376 +0.53(+0.78%)
Nov 04, 2020 67.70 68.25 67.70 67.93 888,903 +0.27(+0.40%)
Nov 03, 2020 67.80 68.03 67.46 67.66 477,862 -0.12(-0.18%)
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.