Acacia Communications Inc (ACIA) Historical Stock Data
Historical Data
In the past 30 trading days, ACIA is up 0.05% a day on average. There have been 22 days where Acacia Communications Inc closed green and 8 days where ACIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-01 | 114.99 | 114.99 | ↑$0.00 (0.00%) | 114.99 | 114.99 | 0 |
| 2021-02-26 | 114.95 | 114.99 | ↑$0.04 (0.03%) | 114.93 | 115.00 | 655.29K |
| 2021-02-25 | 114.90 | 114.93 | ↑$0.03 (0.03%) | 114.90 | 114.98 | 715.25K |
| 2021-02-24 | 114.90 | 114.93 | ↑$0.03 (0.03%) | 114.86 | 114.95 | 205.92K |
| 2021-02-23 | 114.94 | 114.86 | ↓$0.08 (-0.07%) | 114.83 | 114.97 | 614.60K |
| 2021-02-22 | 114.88 | 114.94 | ↑$0.06 (0.05%) | 114.87 | 114.98 | 687.60K |
| 2021-02-19 | 114.85 | 114.98 | ↑$0.13 (0.11%) | 114.84 | 114.98 | 291.70K |
| 2021-02-18 | 114.82 | 114.83 | ↑$0.01 (0.01%) | 114.82 | 114.99 | 413.90K |
| 2021-02-17 | 114.88 | 114.82 | ↓$0.06 (-0.05%) | 114.82 | 114.90 | 293.10K |
| 2021-02-16 | 114.82 | 114.83 | ↑$0.01 (0.01%) | 114.81 | 114.90 | 1.18M |
| 2021-02-12 | 114.82 | 114.86 | ↑$0.04 (0.03%) | 114.80 | 114.92 | 0.96M |
| 2021-02-11 | 114.90 | 114.92 | ↑$0.02 (0.02%) | 114.76 | 114.92 | 0.96M |
| 2021-02-10 | 114.82 | 114.82 | ↑$0.00 (0.00%) | 114.78 | 114.96 | 851.80K |
| 2021-02-09 | 114.76 | 114.83 | ↑$0.07 (0.06%) | 114.75 | 114.85 | 407.70K |
| 2021-02-08 | 114.22 | 114.85 | ↑$0.63 (0.55%) | 114.22 | 114.89 | 352.10K |
| 2021-02-05 | 114.72 | 114.78 | ↑$0.06 (0.05%) | 114.59 | 114.85 | 323.60K |
| 2021-02-04 | 114.61 | 114.82 | ↑$0.21 (0.18%) | 114.58 | 114.82 | 421.20K |
| 2021-02-03 | 114.64 | 114.61 | ↓$0.03 (-0.03%) | 114.52 | 114.79 | 0.94M |
| 2021-02-02 | 114.45 | 114.57 | ↑$0.12 (0.10%) | 114.45 | 114.81 | 588.83K |
| 2021-02-01 | 114.39 | 114.60 | ↑$0.21 (0.18%) | 114.39 | 114.75 | 675.78K |
| 2021-01-29 | 114.35 | 114.40 | ↑$0.05 (0.04%) | 114.25 | 114.49 | 893.90K |
| 2021-01-28 | 114.34 | 114.26 | ↓$0.08 (-0.07%) | 114.25 | 114.58 | 1.52M |
| 2021-01-27 | 114.25 | 114.32 | ↑$0.07 (0.06%) | 114.17 | 114.56 | 1.26M |
| 2021-01-26 | 114.45 | 114.32 | ↓$0.13 (-0.11%) | 114.17 | 114.50 | 899.29K |
| 2021-01-25 | 114.48 | 114.41 | ↓$0.07 (-0.06%) | 114.37 | 114.60 | 1.17M |
| 2021-01-22 | 114.48 | 114.48 | ↑$0.00 (0.00%) | 114.32 | 114.59 | 597.39K |
| 2021-01-21 | 114.48 | 114.46 | ↓$0.02 (-0.02%) | 114.35 | 114.57 | 575.39K |
| 2021-01-20 | 114.67 | 114.49 | ↓$0.18 (-0.16%) | 114.38 | 114.76 | 0.94M |
| 2021-01-19 | 114.45 | 114.71 | ↑$0.26 (0.23%) | 114.33 | 114.76 | 1.28M |
| 2021-01-15 | 113.90 | 114.37 | ↑$0.47 (0.41%) | 113.80 | 114.50 | 3.86M |
Create an account or log in to view more rows.
$ACIA wtf is going on?
$ACIA Market is down
No worries
$ACIA This may be your last opportunity to buy on the cheap??
$ACIA unstoppable up wow
$ACIA holding and buying these dips is so easy.
$ACIA Free money indeed??
$ACIA I already know
tomorrow the bulls going to say "next week" just like every week.
$ACIA pumped for what this week will bring
$ACIA whelp. you win this round. goodluck
$ACIA It's happening!