Quantcast
ALSK

Historical Stock Prices

$1.72
*  
0.03
1.71%
Get ALSK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ALSK now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 18-JAN-2019 TO 18-APR-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.
04/18/2019 1.75 1.75 1.7 1.72 144,412
04/17/2019 1.76 1.77 1.72 1.75 107,046
04/16/2019 1.79 1.8071 1.72 1.76 114,517
04/15/2019 1.72 1.78 1.72 1.78 72,629
04/12/2019 1.8 1.82 1.73 1.74 85,360
04/11/2019 1.82 1.83 1.79 1.8 53,531
04/10/2019 1.81 1.8721 1.79 1.79 64,946
04/09/2019 1.88 1.89 1.8 1.81 71,550
04/08/2019 1.9 1.9 1.86 1.89 66,172
04/05/2019 1.93 1.94 1.87 1.9 78,327
04/04/2019 1.94 1.97 1.93 1.93 106,334
04/03/2019 1.96 1.97 1.93 1.96 107,425
04/02/2019 1.96 1.97 1.93 1.97 71,732
04/01/2019 1.93 1.96 1.91 1.95 133,372
03/29/2019 1.92 1.93 1.8866 1.92 98,697
03/28/2019 1.9 1.94 1.87 1.89 187,044
03/27/2019 1.85 1.93 1.85 1.89 824,297
03/26/2019 1.84 1.9265 1.84 1.87 72,199
03/25/2019 1.78 1.89 1.7601 1.84 69,051
03/22/2019 1.86 1.91 1.8 1.8 45,379
03/21/2019 1.87 1.9 1.8588 1.87 42,229
03/20/2019 1.84 1.88 1.84 1.87 45,789
03/19/2019 1.84 1.92 1.84 1.84 146,130
03/18/2019 1.81 1.87 1.81 1.84 51,243
03/15/2019 1.77 1.82 1.77 1.82 47,725
03/14/2019 1.79 1.83 1.77 1.77 37,729
03/13/2019 1.77 1.81 1.77 1.81 27,181
03/12/2019 1.75 1.79 1.75 1.77 78,535
03/11/2019 1.72 1.79 1.72 1.75 81,008
03/08/2019 1.72 1.77 1.69 1.71 1,150,673
03/07/2019 1.9 1.9 1.75 1.75 203,426
03/06/2019 1.7 1.75 1.6713 1.7 164,501
03/05/2019 1.74 1.75 1.71 1.71 25,816
03/04/2019 1.74 1.7612 1.7031 1.75 42,334
03/01/2019 1.76 1.789 1.7 1.73 97,328
02/28/2019 1.78 1.81 1.77 1.77 22,112
02/27/2019 1.78 1.83 1.76 1.79 15,307
02/26/2019 1.85 1.85 1.77 1.8 44,778
02/25/2019 1.81 1.89 1.7799 1.84 170,308
02/22/2019 1.77 1.84 1.7387 1.79 50,510
02/21/2019 1.74 1.78 1.73 1.78 30,206
02/20/2019 1.75 1.79 1.72 1.73 65,852
02/19/2019 1.83 1.86 1.76 1.77 106,635
02/15/2019 1.85 1.9 1.85 1.87 31,042
02/14/2019 1.86 1.88 1.8351 1.85 57,797
02/13/2019 1.84 1.9 1.82 1.88 41,189
02/12/2019 1.75 1.84 1.75 1.82 74,158
02/11/2019 1.78 1.78 1.73 1.76 73,786
02/08/2019 1.81 1.85 1.75 1.77 68,474
02/07/2019 1.83 1.86 1.7632 1.81 46,402
02/06/2019 1.8 1.92 1.75 1.83 60,322
02/05/2019 1.81 1.88 1.73 1.8 142,172
02/04/2019 1.78 1.88 1.67 1.82 239,910
02/01/2019 1.85 1.86 1.73 1.79 194,653
01/31/2019 1.94 1.94 1.8 1.85 225,603
01/30/2019 1.92 1.9603 1.9 1.94 58,701
01/29/2019 2.03 2.03 1.9 1.92 201,420
01/28/2019 2.06 2.08 1.98 2.02 173,426
01/25/2019 2.04 2.06 2.04 2.05 125,991
01/24/2019 2.05 2.05 2 2.04 116,904
01/23/2019 2 2.05 1.98 2.03 148,481
01/22/2019 1.97 2.08 1.9675 1.99 342,755
01/18/2019 1.95 2.1 1.95 1.98 202,329
*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