Quantcast

Acacia Communications, Inc. Common Stock Historical Stock Prices

ACIA 
$41.28
*  
1.35
3.17%
Get ACIA Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading ACIA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ACIA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 42.40 42.70 40.86 41.28 293,838
01/22/2019 42.4 42.7 40.86 41.28 293,838
01/18/2019 42.81 43.25 42.49 42.63 351,280
01/17/2019 42.15 43.05 41.709 42.61 267,797
01/16/2019 43.03 43.36 42.24 42.3 238,258
01/15/2019 41.92 43.29 41.92 42.86 182,886
01/14/2019 42.21 42.46 41.455 41.91 360,137
01/11/2019 42.25 43.32 42.05 42.69 214,677
01/10/2019 41.6 43.23 41.2 42.47 282,807
01/09/2019 41.75 43.22 41.28 41.96 628,502
01/08/2019 39.7 41.77 39.23 41.66 765,489
01/07/2019 38.54 39.74 38.22 39.17 472,059
01/04/2019 37.45 38.86 36.76 38.44 817,854
01/03/2019 37.74 38 36.05 36.73 512,716
01/02/2019 37.75 38.84 37 38.36 362,791
12/31/2018 38 38.2 37.54 38 461,756
12/28/2018 38 38.33 37.07 37.69 296,213
12/27/2018 37.3 38.31 36.46 37.66 406,280
12/26/2018 36.36 38.08 36.28 38.03 239,428
12/24/2018 36.04 37.21 36.0001 36.17 172,609
12/21/2018 38.87 38.87 36.35 36.52 750,032
12/20/2018 38.33 39.4 37.68 38.49 383,961
12/19/2018 39.22 40.095 38.08 38.58 402,296
12/18/2018 40.16 40.57 39.2 39.34 375,797
12/17/2018 40.8 41.59 39.07 39.86 521,905
12/14/2018 42.04 42.74 40.76 41.01 262,342
12/13/2018 43.24 43.8 42.24 42.26 341,129
12/12/2018 42 43.84 42 42.87 529,643
12/11/2018 41.47 42.66 40.81 41.3 490,417
12/10/2018 39.46 41.12 39.46 40.79 650,151
12/07/2018 42.18 42.75 39.55 39.62 733,706
12/06/2018 41.63 42.5567 40.56 42.28 775,761
12/04/2018 43.3 44.28 42.66 42.74 463,527
12/03/2018 44.32 44.5 43.07 43.67 692,909
11/30/2018 41.59 43.02 41.07 42.88 601,724
11/29/2018 43.75 43.845 41.335 41.39 1,013,016
11/28/2018 44.61 44.87 43.7 44.7 379,877
11/27/2018 44.03 44.74 43.13 44.09 442,439
11/26/2018 44.13 44.94 43.38 44.64 292,071
11/23/2018 43.82 44.71 43.56 43.62 207,996
11/21/2018 43.4 44.51 42.83 44.41 453,883
11/20/2018 40.92 44.16 40.85 42.43 545,429
11/19/2018 45.07 45.42 42.41 42.51 631,538
11/16/2018 44.49 45.42 43.649 45.01 526,543
11/15/2018 44.48 45.41 44.24 44.94 622,995
11/14/2018 43.93 45.16 43.5 44.62 477,366
11/13/2018 43.03 44.59 42.85 43.78 532,860
11/12/2018 45.31 45.4199 42.91 43.28 476,672
11/09/2018 46.8 47.09 45.4 45.92 810,156
11/08/2018 44.8 46.7695 44.54 46.64 1,063,590
11/07/2018 43.62 45.36 43.22 45.22 905,987
11/06/2018 45.61 45.61 42.96 43.11 1,177,497
11/05/2018 44.76 47.2599 44.5101 46.12 1,469,574
11/02/2018 39.7 44.91 39 44.75 2,977,110
11/01/2018 34.86 37.34 34.86 36.48 835,625
10/31/2018 34.94 35.41 34.22 34.47 799,658
10/30/2018 33.46 34.68 33.17 34.4 1,338,852
10/29/2018 35.26 35.28 32.98 33.45 569,014
10/26/2018 36.21 36.21 34.45 34.75 777,985
10/25/2018 35.62 36.93 35.62 36.71 581,796
10/24/2018 37.61 37.859 35.11 35.27 538,187
10/23/2018 37.72 38.21 36.19 37.74 395,853
10/22/2018 37.93 38.7799 37.87 38.3 205,314
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio