VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

ALSK stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ALSK stock price was $1.98 and low was $1.68.
  • 90 day high was $1.98 and low was $1.61.
  • 52 week high for Alaska Communications Systems Group - $2.10 and low - $1.37.

Historical Alaska Communications Systems Group prices

Date Open High Low Close Volume
2019-08-19 $1.74 $1.79 $1.73 $1.75 104658
2019-08-16 $1.75 $1.78 $1.72 $1.74 42526
2019-08-15 $1.69 $1.76 $1.68 $1.76 107148
2019-08-14 $1.70 $1.72 $1.68 $1.68 104120
2019-08-13 $1.75 $1.79 $1.71 $1.73 65143
2019-08-12 $1.78 $1.86 $1.74 $1.76 77575
2019-08-09 $1.79 $1.85 $1.75 $1.79 709956
2019-08-08 $1.83 $1.93 $1.71 $1.79 152789
2019-08-07 $1.85 $1.93 $1.80 $1.90 73023
2019-08-06 $1.80 $1.85 $1.79 $1.84 250381
2019-08-05 $1.85 $1.90 $1.78 $1.78 70725
2019-08-02 $1.85 $1.90 $1.85 $1.85 32542
2019-08-01 $1.87 $1.95 $1.81 $1.85 94973
2019-07-31 $1.87 $1.95 $1.85 $1.85 68164
2019-07-30 $1.84 $1.94 $1.84 $1.85 76346
2019-07-29 $1.98 $1.98 $1.87 $1.87 95013
2019-07-26 $1.93 $1.97 $1.91 $1.94 65579
2019-07-25 $1.90 $1.95 $1.90 $1.94 78245
2019-07-24 $1.88 $1.94 $1.88 $1.92 59488
2019-07-23 $1.90 $1.92 $1.87 $1.89 49065
2019-07-22 $1.90 $1.94 $1.87 $1.91 127924
2019-07-19 $1.78 $1.88 $1.78 $1.87 54834
2019-07-18 $1.80 $1.83 $1.76 $1.82 51280
2019-07-17 $1.81 $1.87 $1.80 $1.80 70737
2019-07-16 $1.82 $1.85 $1.80 $1.83 51889
2019-07-15 $1.77 $1.82 $1.77 $1.82 47518
2019-07-12 $1.80 $1.81 $1.78 $1.78 80805
2019-07-11 $1.75 $1.81 $1.74 $1.80 79343
2019-07-10 $1.72 $1.78 $1.70 $1.73 84008
2019-07-09 $1.75 $1.78 $1.71 $1.72 59817
2019-07-08 $1.70 $1.75 $1.70 $1.73 71380
2019-07-05 $1.69 $1.77 $1.69 $1.69 59510
2019-07-03 $1.69 $1.71 $1.68 $1.68 35205
2019-07-02 $1.68 $1.73 $1.68 $1.68 59622
2019-07-01 $1.72 $1.72 $1.69 $1.69 136455
2019-06-28 $1.75 $1.75 $1.70 $1.71 72123
2019-06-27 $1.70 $1.76 $1.70 $1.74 139949
2019-06-26 $1.68 $1.74 $1.68 $1.68 51526
2019-06-25 $1.69 $1.72 $1.68 $1.68 44483
2019-06-24 $1.70 $1.74 $1.68 $1.69 58754
2019-06-21 $1.79 $1.80 $1.70 $1.70 82845
2019-06-20 $1.68 $1.72 $1.68 $1.68 55255
2019-06-19 $1.70 $1.74 $1.68 $1.68 29754
2019-06-18 $1.74 $1.80 $1.68 $1.70 71571
2019-06-17 $1.80 $1.80 $1.73 $1.75 146104
2019-06-14 $1.62 $1.79 $1.62 $1.78 144166
2019-06-13 $1.66 $1.67 $1.63 $1.64 28513
2019-06-12 $1.68 $1.69 $1.61 $1.65 234951
2019-06-11 $1.69 $1.69 $1.68 $1.69 37641
2019-06-10 $1.68 $1.69 $1.68 $1.68 55987

Will ALSK stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT