ALSK stock price (quote)

$1.97 1.03% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALSK stock was $1.97. This is 1.03% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.59% from a day low at $1.93 to a day high of $1.98.

Quick summary:

  • 30 day high of the ALSK stock price was $1.98 and low was $1.74.
  • 90 day high was $1.98 and low was $1.60.
  • 52 week high for Alaska Communications Systems Group - $2.10 and low - $1.60.
Friday January 17, 2020 Change 1.03% Price $1.97
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Alaska Communications Systems Group prices

Date Open High Low Close Volume
2020-01-17 $1.97 $1.98 $1.93 $1.97 139386
2020-01-16 $1.94 $1.98 $1.94 $1.95 129411
2020-01-15 $1.93 $1.97 $1.93 $1.93 129550
2020-01-14 $1.94 $1.98 $1.92 $1.92 242004
2020-01-13 $1.93 $1.98 $1.92 $1.94 163638
2020-01-10 $1.86 $1.94 $1.86 $1.92 244362
2020-01-09 $1.83 $1.87 $1.81 $1.86 1171177
2020-01-08 $1.79 $1.84 $1.79 $1.81 84685
2020-01-07 $1.80 $1.85 $1.79 $1.84 57688
2020-01-06 $1.82 $1.89 $1.79 $1.80 95777
2020-01-03 $1.81 $1.88 $1.78 $1.85 130170
2020-01-02 $1.77 $1.82 $1.77 $1.80 163499
2019-12-31 $1.76 $1.78 $1.76 $1.77 108633
2019-12-30 $1.76 $1.79 $1.75 $1.76 42855
2019-12-27 $1.78 $1.80 $1.75 $1.77 57935
2019-12-26 $1.78 $1.79 $1.75 $1.79 61837
2019-12-24 $1.75 $1.77 $1.75 $1.77 9837
2019-12-23 $1.80 $1.80 $1.74 $1.77 236077
2019-12-20 $1.80 $1.82 $1.75 $1.80 72651
2019-12-19 $1.77 $1.81 $1.75 $1.79 58011
2019-12-18 $1.80 $1.81 $1.74 $1.79 114679
2019-12-17 $1.80 $1.80 $1.78 $1.79 98981
2019-12-16 $1.76 $1.79 $1.72 $1.79 210301
2019-12-13 $1.72 $1.73 $1.71 $1.72 113056
2019-12-12 $1.69 $1.75 $1.69 $1.73 168802
2019-12-11 $1.70 $1.71 $1.69 $1.71 117887
2019-12-10 $1.69 $1.71 $1.69 $1.69 157811
2019-12-09 $1.69 $1.70 $1.68 $1.69 30153
2019-12-06 $1.69 $1.72 $1.68 $1.70 43044
2019-12-05 $1.71 $1.73 $1.67 $1.69 158956
2019-12-04 $1.70 $1.73 $1.70 $1.72 23209
2019-12-03 $1.73 $1.73 $1.67 $1.70 30131
2019-12-02 $1.77 $1.79 $1.67 $1.70 96757
2019-11-29 $1.77 $1.78 $1.75 $1.78 30463
2019-11-27 $1.76 $1.80 $1.76 $1.78 115830
2019-11-26 $1.77 $1.78 $1.75 $1.77 162454
2019-11-25 $1.79 $1.79 $1.77 $1.78 38679
2019-11-22 $1.81 $1.81 $1.75 $1.79 49405
2019-11-21 $1.81 $1.84 $1.78 $1.80 27259
2019-11-20 $1.87 $1.90 $1.82 $1.83 71752
2019-11-19 $1.81 $1.88 $1.81 $1.87 62065
2019-11-18 $1.74 $1.81 $1.74 $1.81 145872
2019-11-15 $1.79 $1.80 $1.69 $1.74 99546
2019-11-14 $1.81 $1.82 $1.79 $1.79 22546
2019-11-13 $1.79 $1.82 $1.79 $1.81 37659
2019-11-12 $1.81 $1.83 $1.65 $1.79 58098
2019-11-11 $1.78 $1.82 $1.75 $1.82 118911
2019-11-08 $1.76 $1.78 $1.74 $1.76 42646
2019-11-07 $1.74 $1.77 $1.60 $1.75 248536
2019-11-06 $1.76 $1.76 $1.68 $1.70 13217
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT