ALSK stock price (quote)

$1.79 -1.65% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the ALSK stock was $1.79. This is 1.65% less than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 10.91% from a day low at $1.65 to a day high of $1.83.

Quick summary:

  • 30 day high of the ALSK stock price was $1.83 and low was $1.60.
  • 90 day high was $1.89 and low was $1.60.
  • 52 week high for Alaska Communications Systems Group - $2.10 and low - $1.37.
Tuesday November 12, 2019 Change -1.65% Price $1.79
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Alaska Communications Systems Group prices

Date Open High Low Close Volume
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
2019-11-05 $1.66 $1.75 $1.65 $1.73 118833
2019-11-04 $1.65 $1.67 $1.64 $1.65 23821
2019-11-01 $1.64 $1.66 $1.62 $1.65 24382
2019-10-31 $1.61 $1.64 $1.61 $1.64 38601
2019-10-30 $1.61 $1.64 $1.61 $1.62 23366
2019-10-29 $1.63 $1.64 $1.60 $1.62 19611
2019-10-28 $1.63 $1.64 $1.61 $1.63 30954
2019-10-25 $1.64 $1.65 $1.64 $1.64 22437
2019-10-24 $1.65 $1.67 $1.64 $1.64 36750
2019-10-23 $1.65 $1.67 $1.63 $1.65 42116
2019-10-22 $1.66 $1.66 $1.63 $1.64 32236
2019-10-21 $1.66 $1.67 $1.65 $1.66 23530
2019-10-18 $1.67 $1.68 $1.65 $1.66 70961
2019-10-17 $1.68 $1.69 $1.67 $1.67 12085
2019-10-16 $1.66 $1.69 $1.65 $1.69 42470
2019-10-15 $1.64 $1.67 $1.64 $1.65 20464
2019-10-14 $1.65 $1.66 $1.64 $1.65 26236
2019-10-11 $1.65 $1.67 $1.65 $1.65 17858
2019-10-10 $1.65 $1.67 $1.65 $1.65 34427
2019-10-09 $1.69 $1.69 $1.65 $1.66 18394
2019-10-08 $1.66 $1.69 $1.66 $1.66 8960
2019-10-07 $1.67 $1.71 $1.66 $1.68 34965
2019-10-04 $1.68 $1.69 $1.65 $1.67 20985
2019-10-03 $1.70 $1.71 $1.67 $1.67 54248
2019-10-02 $1.70 $1.73 $1.69 $1.69 67943
2019-10-01 $1.72 $1.74 $1.70 $1.70 27278
2019-09-30 $1.72 $1.73 $1.69 $1.72 26073
2019-09-27 $1.72 $1.74 $1.72 $1.72 8018
2019-09-26 $1.73 $1.75 $1.71 $1.72 40312
2019-09-25 $1.73 $1.76 $1.73 $1.75 35027
2019-09-24 $1.75 $1.75 $1.73 $1.74 68688
2019-09-23 $1.74 $1.75 $1.74 $1.75 32745
2019-09-20 $1.72 $1.74 $1.71 $1.72 54747
2019-09-19 $1.74 $1.78 $1.72 $1.73 31752
2019-09-18 $1.75 $1.79 $1.75 $1.75 65070
2019-09-17 $1.75 $1.76 $1.72 $1.75 73711
2019-09-16 $1.73 $1.78 $1.73 $1.74 36642
2019-09-13 $1.73 $1.76 $1.72 $1.74 35087
2019-09-12 $1.75 $1.76 $1.71 $1.74 17993
2019-09-11 $1.76 $1.79 $1.74 $1.76 30698
2019-09-10 $1.74 $1.77 $1.71 $1.76 101238
2019-09-09 $1.72 $1.75 $1.69 $1.75 28403
2019-09-06 $1.72 $1.75 $1.71 $1.71 25337
2019-09-05 $1.71 $1.73 $1.68 $1.72 75511
2019-09-04 $1.73 $1.73 $1.67 $1.72 171778
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!

Proudly made at

ROCKIT