Alaska Commun Sys (NQ: ALSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.770	1.780	1.750	1.780	30,400	+0.00(+0.24%)
Nov 27, 2019	1.760	1.800	1.760	1.776	115,800	+0.01(+0.33%)
Nov 26, 2019	1.770	1.780	1.750	1.770	162,454	-0.01(-0.56%)
Nov 25, 2019	1.790	1.790	1.770	1.780	38,879	-0.01(-0.56%)
Nov 22, 2019	1.806	1.806	1.750	1.790	49,400	-0.01(-0.56%)
Nov 21, 2019	1.810	1.840	1.780	1.800	28,437	-0.03(-1.64%)
Nov 20, 2019	1.870	1.900	1.820	1.830	71,752	-0.04(-2.14%)
Nov 19, 2019	1.810	1.880	1.810	1.870	62,065	+0.06(+3.31%)
Nov 18, 2019	1.740	1.810	1.740	1.810	145,872	+0.07(+4.02%)
Nov 15, 2019	1.790	1.800	1.690	1.740	99,500	-0.05(-2.79%)
Nov 14, 2019	1.810	1.820	1.790	1.790	22,546	-0.01(-0.83%)
Nov 13, 2019	1.790	1.820	1.790	1.805	37,659	+0.01(+0.84%)
Nov 12, 2019	1.810	1.830	1.650	1.790	58,098	-0.03(-1.65%)
Nov 11, 2019	1.780	1.820	1.752	1.820	118,911	+0.06(+3.41%)
Nov 08, 2019	1.760	1.780	1.740	1.760	42,600	+0.01(+0.57%)
Nov 07, 2019	1.740	1.775	1.600	1.750	248,536	+0.05(+2.94%)
Nov 06, 2019	1.760	1.760	1.680	1.700	13,217	-0.03(-1.73%)
Nov 05, 2019	1.660	1.750	1.650	1.730	118,833	+0.08(+4.85%)
Nov 04, 2019	1.650	1.670	1.640	1.650	23,821	+0.00(+0.00%)
Nov 01, 2019	1.640	1.660	1.620	1.650	24,300	+0.01(+0.61%)
Oct 31, 2019	1.610	1.640	1.610	1.640	38,601	+0.02(+1.23%)
Oct 30, 2019	1.610	1.640	1.610	1.620	23,366	+0.00(+0.00%)
Oct 29, 2019	1.630	1.640	1.600	1.620	19,611	-0.01(-0.61%)
Oct 28, 2019	1.630	1.640	1.610	1.630	30,954	-0.01(-0.61%)
Oct 25, 2019	1.640	1.650	1.640	1.640	22,400	+0.00(+0.00%)
Oct 24, 2019	1.650	1.670	1.640	1.640	36,750	-0.01(-0.61%)
Oct 23, 2019	1.650	1.670	1.630	1.650	42,116	+0.01(+0.61%)
Oct 22, 2019	1.660	1.660	1.630	1.640	32,236	-0.02(-1.20%)
Oct 21, 2019	1.660	1.670	1.650	1.660	23,630	+0.00(+0.00%)
Oct 18, 2019	1.670	1.683	1.650	1.660	70,900	-0.01(-0.60%)
Oct 17, 2019	1.680	1.688	1.670	1.670	12,085	-0.02(-1.18%)
Oct 16, 2019	1.660	1.690	1.650	1.690	42,470	+0.04(+2.42%)
Oct 15, 2019	1.640	1.665	1.640	1.650	20,464	+0.00(+0.30%)
Oct 14, 2019	1.650	1.659	1.640	1.645	26,236	-0.00(-0.30%)
Oct 11, 2019	1.650	1.670	1.650	1.650	17,800	+0.00(+0.00%)
Oct 10, 2019	1.650	1.670	1.650	1.650	34,427	-0.01(-0.60%)
Oct 09, 2019	1.690	1.690	1.650	1.660	18,402	+0.00(+0.00%)
Oct 08, 2019	1.660	1.690	1.660	1.660	8,960	-0.02(-1.19%)
Oct 07, 2019	1.670	1.710	1.660	1.680	34,965	+0.01(+0.60%)
Oct 04, 2019	1.680	1.690	1.650	1.670	20,900	+0.00(+0.00%)
Oct 03, 2019	1.700	1.710	1.670	1.670	54,248	-0.02(-1.18%)
Oct 02, 2019	1.700	1.730	1.690	1.690	67,943	-0.01(-0.59%)
Oct 01, 2019	1.720	1.740	1.700	1.700	27,278	-0.02(-1.16%)
Sep 30, 2019	1.720	1.730	1.690	1.720	26,073	+0.00(+0.00%)
Sep 27, 2019	1.720	1.740	1.720	1.720	8,000	+0.00(+0.00%)
Sep 26, 2019	1.730	1.750	1.710	1.720	40,313	-0.03(-1.71%)
Sep 25, 2019	1.730	1.760	1.730	1.750	35,027	+0.01(+0.57%)
Sep 24, 2019	1.750	1.750	1.730	1.740	68,688	-0.01(-0.29%)
Sep 23, 2019	1.740	1.750	1.740	1.745	32,745	+0.03(+1.45%)
Sep 20, 2019	1.720	1.740	1.710	1.720	54,700	-0.01(-0.58%)
Sep 19, 2019	1.740	1.780	1.720	1.730	31,752	-0.02(-1.14%)
Sep 18, 2019	1.750	1.790	1.750	1.750	65,071	+0.00(+0.00%)
Sep 17, 2019	1.750	1.760	1.720	1.750	73,711	+0.01(+0.57%)
Sep 16, 2019	1.730	1.780	1.730	1.740	36,642	+0.00(+0.00%)
Sep 13, 2019	1.730	1.760	1.720	1.740	35,000	+0.00(+0.00%)
Sep 12, 2019	1.750	1.760	1.710	1.740	17,993	-0.02(-1.14%)
Sep 11, 2019	1.760	1.790	1.740	1.760	30,698	+0.00(+0.00%)
Sep 10, 2019	1.740	1.770	1.708	1.760	101,320	+0.01(+0.57%)
Sep 09, 2019	1.720	1.750	1.690	1.750	28,403	+0.04(+2.34%)
Sep 06, 2019	1.720	1.750	1.710	1.710	25,300	-0.01(-0.58%)
Sep 05, 2019	1.710	1.730	1.680	1.720	75,511	+0.00(+0.00%)
Sep 04, 2019	1.730	1.730	1.670	1.720	171,778	-0.01(-0.58%)