Acacia Communica (NQ: ACIA )

69.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:51 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 67.36 67.87 67.25 67.78 400,256 +0.04(+0.06%)
Oct 30, 2020 67.60 67.85 67.47 67.74 380,500 -0.07(-0.10%)
Oct 29, 2020 67.51 67.90 67.42 67.81 395,436 +0.30(+0.44%)
Oct 28, 2020 67.55 67.58 67.19 67.51 269,006 +0.01(+0.01%)
Oct 27, 2020 67.32 67.57 66.95 67.50 269,965 +0.19(+0.28%)
Oct 26, 2020 67.30 67.39 67.05 67.31 168,454 +0.02(+0.03%)
Oct 23, 2020 67.42 67.45 67.15 67.29 109,100 -0.12(-0.18%)
Oct 22, 2020 67.32 67.50 67.25 67.41 171,895 +0.15(+0.22%)
Oct 21, 2020 67.40 67.47 67.22 67.26 333,820 -0.16(-0.24%)
Oct 20, 2020 67.34 67.52 67.09 67.42 373,044 +0.23(+0.34%)
Oct 19, 2020 67.50 67.63 67.12 67.19 698,548 -0.30(-0.44%)
Oct 16, 2020 67.62 67.90 66.46 67.49 1,157,300 -0.34(-0.50%)
Oct 15, 2020 67.80 67.89 67.62 67.83 306,327 -0.07(-0.10%)
Oct 14, 2020 67.78 67.98 67.53 67.90 111,439 +0.04(+0.06%)
Oct 13, 2020 68.15 68.15 67.70 67.86 230,658 -0.31(-0.45%)
Oct 12, 2020 67.74 68.22 67.52 68.17 371,526 +0.43(+0.63%)
Oct 09, 2020 67.65 67.92 67.50 67.74 399,900 +0.17(+0.25%)
Oct 08, 2020 67.39 67.60 67.21 67.57 176,236 +0.38(+0.57%)
Oct 07, 2020 67.27 67.50 67.11 67.19 345,089 -0.09(-0.13%)
Oct 06, 2020 67.40 67.40 67.15 67.28 292,997 -0.13(-0.19%)
Oct 05, 2020 67.38 67.51 67.11 67.41 333,714 +0.37(+0.55%)
Oct 02, 2020 66.97 67.19 66.76 67.04 908,600 -0.33(-0.49%)
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.