ACIA - Acacia Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201964.8765.0364.7764.8864.88167,700
Oct 17, 201965.0065.1864.8764.9764.97122,800
Oct 16, 201964.8265.1664.7764.8564.85362,500
Oct 15, 201964.8665.2564.8064.9064.90155,700
Oct 14, 201964.7364.9964.6864.7364.73168,700
Oct 11, 201965.2965.4764.7364.7464.74268,900
Oct 10, 201965.0965.5464.9564.9764.97221,600
Oct 09, 201965.2565.4864.8565.1165.11239,000
Oct 08, 201965.3665.3664.6864.7264.72367,200
Oct 07, 201965.1565.8665.1565.5565.55362,600
Oct 04, 201965.1365.3964.7765.3565.35174,400
Oct 03, 201965.0765.2364.8064.9664.96271,400
Oct 02, 201964.6465.4764.6465.4065.40596,500
Oct 01, 201965.5065.5264.4564.9664.96391,000
Sep 30, 201964.6865.4864.3265.4065.40661,200
Sep 27, 201964.0564.7364.0564.6164.611,142,700
Sep 26, 201964.2864.3363.8563.9563.95628,700
Sep 25, 201963.8964.5963.8964.3964.39267,500
Sep 24, 201964.6364.6363.8764.1164.11212,600
Sep 23, 201964.5064.8864.1864.4664.46188,200
Sep 20, 201965.0565.2064.5064.5864.58785,300
Sep 19, 201964.6765.0964.0964.3164.31345,500
Sep 18, 201964.6264.8564.2364.5164.51154,300
Sep 17, 201965.2165.3664.6264.6564.65172,000
Sep 16, 201964.2065.3164.0665.2365.23417,500
Sep 13, 201964.2864.5063.9164.2964.29154,600
Sep 12, 201963.9464.4963.7064.2464.24381,000
Sep 11, 201963.8864.4063.7263.8063.80337,500
Sep 10, 201963.7564.0763.4163.7563.75195,300
Sep 09, 201964.3564.5263.5963.7363.73180,200
Sep 06, 201964.8164.9064.2664.3664.36535,900
Sep 05, 201964.1464.7363.8564.5564.55827,800
Sep 04, 201963.8063.9063.1263.7263.72366,300
Sep 03, 201962.9163.5662.8163.3163.31464,700
Aug 30, 201964.1764.1762.8263.0563.05430,100
Aug 29, 201963.3164.3063.3163.9263.92472,400
Aug 28, 201962.7063.1962.7062.9662.96305,900
Aug 27, 201963.1463.1562.7362.7962.79310,800
Aug 26, 201963.3563.3562.5762.8962.89289,400
Aug 23, 201963.6164.0062.7162.8562.85360,400
Aug 22, 201964.4964.6863.5963.7163.71245,900
Aug 21, 201964.2864.7564.2864.4064.40228,800
Aug 20, 201963.9964.1663.8764.0764.07361,500
Aug 19, 201964.3764.6863.9364.0064.00459,300
Aug 16, 201964.8064.9263.7863.9763.97428,800
Aug 15, 201965.0265.0464.2064.4864.48235,500
Aug 14, 201964.4165.1164.0564.9264.92482,400
Aug 13, 201963.3265.0763.2165.0565.05571,700
Aug 12, 201963.4863.6563.0463.5463.54357,600
Aug 09, 201964.4964.5563.3763.5663.56525,400
Aug 08, 201964.8565.1464.4964.4964.49480,200
Aug 07, 201965.2065.3364.2264.3264.321,331,900
Aug 06, 201965.1065.8064.9965.0665.06819,900
Aug 05, 201966.0366.4864.9864.9864.982,522,700
Aug 02, 201966.0066.7965.6766.6566.65589,900
Aug 01, 201967.1767.2566.0666.2266.221,504,000
Jul 31, 201966.5067.4966.1267.1767.171,441,400
Jul 30, 201965.5466.4465.3666.3366.33616,500
Jul 29, 201965.1565.9265.1565.9165.91884,300
Jul 26, 201965.0965.1464.8765.1065.10494,700
Jul 25, 201965.0665.2064.8364.9764.97999,900
Jul 24, 201965.0065.2464.9464.9964.99551,000
Jul 23, 201965.0765.1064.8565.0565.05441,400
Jul 22, 201964.9065.1064.8964.9964.99700,200
Jul 19, 201964.8765.0564.6864.7564.75983,000
Jul 18, 201964.6065.0464.6064.9264.92986,100
Jul 17, 201964.5964.9064.5064.6664.66755,800
Jul 16, 201964.5064.7264.3164.6464.641,516,900
Jul 15, 201964.6564.9264.0764.5664.561,341,400
Jul 12, 201965.2165.2864.3664.4064.401,032,400
Jul 11, 201965.7065.7564.2565.0265.023,206,600
Jul 10, 201965.0265.8464.9165.5665.565,332,900
Jul 09, 201965.5866.2464.5164.9164.9113,188,400
Jul 08, 201947.7348.4147.5148.0648.06510,900
Jul 05, 201949.0149.3747.8948.1448.14451,200
Jul 03, 201949.4649.7548.2449.5949.59346,000
Jul 02, 201950.4350.5849.0249.2249.22834,200
Jul 01, 201950.7154.6650.0550.4450.441,852,600
Jun 28, 201946.7947.2745.6047.1647.162,685,100
Jun 27, 201946.3046.9946.0446.5846.58470,500
Jun 26, 201945.7947.9545.6145.9345.93581,300
Jun 25, 201945.9746.9344.8544.9544.95651,400
Jun 24, 201946.1946.4745.2646.0646.06713,000
Jun 21, 201947.1347.1646.0146.1946.19831,400
Jun 20, 201947.5847.9647.0247.3847.38915,400
Jun 19, 201946.7746.9346.1446.7246.72433,700
Jun 18, 201945.0447.0044.8046.5346.53619,600
Jun 17, 201945.0945.5244.3844.7944.79869,800
Jun 14, 201946.3446.3444.8244.9444.94609,100
Jun 13, 201947.1547.5346.0446.5946.59888,500
Jun 12, 201947.7248.3346.8946.9046.90782,900
Jun 11, 201947.8648.4047.4047.7447.74832,200
Jun 10, 201947.5748.6447.2447.2747.27948,100
Jun 07, 201947.8548.4646.6647.1547.15763,600
Jun 06, 201948.5749.4946.9147.4247.42619,000
Jun 05, 201947.7548.2946.9147.9947.991,052,500
Jun 04, 201947.2147.6046.1647.4847.481,069,500
Jun 03, 201946.2947.2545.9146.5046.50666,100
May 31, 201947.5248.0146.4546.6046.60492,800
May 30, 201947.5948.3547.0648.2348.23525,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...