FinData: Historical Data for NASDAQ, ACIA

Friday, 19 April 2024

Acacia Communications

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
26/02/21	114.95	115.00	114.93	114.99	655,200
25/02/21	114.90	114.98	114.90	114.93	715,200
24/02/21	114.90	114.95	114.86	114.93	205,900
23/02/21	114.94	114.96	114.83	114.86	614,500
22/02/21	114.88	114.98	114.87	114.94	687,600
19/02/21	114.85	114.98	114.84	114.98	291,600
18/02/21	114.82	114.99	114.82	114.83	413,800
17/02/21	114.88	114.90	114.82	114.82	293,100
16/02/21	114.89	114.90	114.81	114.83	1,182,300
12/02/21	114.82	114.92	114.80	114.86	961,200
11/02/21	114.90	114.92	114.76	114.92	961,000
10/02/21	114.82	114.96	114.78	114.82	851,800
09/02/21	114.76	114.85	114.75	114.83	407,600
08/02/21	114.21	114.89	114.21	114.85	352,100
05/02/21	114.72	114.85	114.59	114.78	323,600
03/02/21	114.64	114.79	114.52	114.61	936,100
02/02/21	114.45	114.81	114.45	114.57	588,800
01/02/21	114.39	114.75	114.39	114.60	675,700
29/01/21	114.35	114.49	114.25	114.40	893,900
28/01/21	114.34	114.58	114.25	114.26	1,521,800
27/01/21	114.25	114.56	114.17	114.32	1,263,600
26/01/21	114.45	114.50	114.17	114.32	899,200
25/01/21	114.48	114.60	114.37	114.41	1,170,900
22/01/21	114.48	114.59	114.32	114.48	597,300
21/01/21	114.48	114.57	114.35	114.46	575,300
20/01/21	114.67	114.76	114.38	114.49	937,500
19/01/21	114.45	114.76	114.33	114.71	1,282,500
15/01/21	113.90	114.50	113.80	114.37	3,859,200
14/01/21	113.47	114.73	112.90	113.64	14,993,200
13/01/21	85.50	86.98	85.37	86.45	2,768,800
12/01/21	83.00	86.10	83.00	85.23	4,772,900
11/01/21	80.00	82.56	79.35	82.09	3,297,400
08/01/21	77.45	86.00	77.45	79.60	16,043,600
07/01/21	71.20	72.60	71.19	72.45	1,211,300
06/01/21	72.75	73.50	69.96	71.29	2,887,500
05/01/21	73.29	73.29	72.17	72.66	1,010,600
04/01/21	72.81	73.50	71.14	73.25	2,394,800
31/12/20	72.90	73.00	72.59	72.96	615,800
30/12/20	72.07	72.95	72.07	72.90	622,100
29/12/20	72.49	72.50	72.07	72.19	386,300
28/12/20	72.25	72.65	72.06	72.40	381,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%