ACIA - Acacia Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201964.2065.3164.0665.2365.23409,400
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, 201964.6065.0464.6064.9264.92994,600
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
May 29, 201946.9547.6646.5547.2347.23650,500
May 28, 201947.5648.0746.8047.3047.30621,400
May 24, 201947.5048.0247.1547.3147.31653,100
May 23, 201947.5847.9846.5147.2147.21860,900
May 22, 201947.7848.4047.5648.2248.22923,200
May 21, 201949.1250.0147.8247.9547.95908,800
May 20, 201947.7749.2047.6548.4748.471,055,600
May 17, 201949.4651.3648.5649.0249.021,596,400
May 16, 201951.9552.1849.5049.8749.871,694,700
May 15, 201952.6253.2551.6352.9552.95692,800
May 14, 201951.8053.4751.8052.9952.99517,900
May 13, 201952.3553.7251.3851.7151.711,338,400
May 10, 201954.7455.6954.1055.5355.53621,600
May 09, 201953.9455.0153.0755.0055.00847,500
May 08, 201954.2955.4253.6954.9854.98648,100
May 07, 201955.0055.0052.5554.2754.271,013,800
May 06, 201958.1258.1255.6555.7855.781,151,400
May 03, 201959.6559.6557.1859.0059.001,442,200
May 02, 201960.1661.9059.4160.5560.55881,200
May 01, 201958.5361.1158.3060.4560.451,237,000
Apr 30, 201958.4158.4556.9757.8857.88909,900
Apr 29, 201958.7159.1057.9458.4458.44827,900
Apr 26, 201959.4659.7958.4858.6258.62387,600
Apr 25, 201960.0560.1257.7659.5159.51359,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...