Acacia Communications Inc. Common Stockのデータ

Acacia Communications Inc. Common Stockの基本情報

名前 Acacia Communications Inc. Common Stock
ティッカー ACIA
国 United States
上場年 2016.0
セクター Technology

Acacia Communications Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 114.9 114.81 114.82 114.83 1182400.0 114.83
2021-02-12 114.92 114.8 114.82 114.86 961300.0 114.86
2021-02-11 114.92 114.76 114.9 114.92 961100.0 114.92
2021-02-10 114.96 114.78 114.82 114.82 851800.0 114.82
2021-02-09 114.85 114.75 114.76 114.83 407700.0 114.83
2021-02-08 114.89 114.22 114.22 114.85 352100.0 114.85
2021-02-05 114.85 114.59 114.72 114.78 323600.0 114.78
2021-02-04 114.82 114.58 114.61 114.82 421200.0 114.82
2021-02-03 114.79 114.52 114.64 114.61 936200.0 114.61
2021-02-02 114.81 114.45 114.45 114.57 588800.0 114.57
2021-02-01 114.75 114.39 114.39 114.6 675800.0 114.6
2021-01-29 114.49 114.25 114.35 114.4 893900.0 114.4
2021-01-28 114.58 114.25 114.34 114.26 1521800.0 114.26
2021-01-27 114.56 114.17 114.25 114.32 1263500.0 114.32
2021-01-26 114.5 114.17 114.45 114.32 899300.0 114.32
2021-01-25 114.6 114.37 114.48 114.41 1170900.0 114.41
2021-01-22 114.59 114.32 114.48 114.48 597400.0 114.48
2021-01-21 114.57 114.35 114.48 114.46 575400.0 114.46
2021-01-20 114.76 114.38 114.67 114.49 937500.0 114.49
2021-01-19 114.76 114.33 114.45 114.71 1282500.0 114.71
2021-01-15 114.5 113.8 113.9 114.37 3859300.0 114.37
2021-01-14 114.73 112.9 113.47 113.64 14993100.0 113.64
2021-01-13 86.98 85.37 85.5 86.45 2768500.0 86.45
2021-01-12 86.1 83.0 83.0 85.23 4774200.0 85.23
2021-01-11 82.56 79.35 80.0 82.09 3297400.0 82.09
2021-01-08 86.0 77.45 77.45 79.6 16043500.0 79.6
2021-01-07 72.6 71.19 71.2 72.45 1211400.0 72.45
2021-01-06 73.5 69.96 72.75 71.29 2887500.0 71.29
2021-01-05 73.29 72.17 73.29 72.66 1010600.0 72.66
2021-01-04 73.5 71.14 72.81 73.25 2394900.0 73.25
2020-12-31 73.0 72.59 72.9 72.96 615800.0 72.96
2020-12-30 72.95 72.07 72.07 72.9 622200.0 72.9
2020-12-29 72.5 72.07 72.49 72.19 386400.0 72.19
2020-12-28 72.65 72.06 72.25 72.4 381600.0 72.4
2020-12-24 72.22 72.02 72.05 72.16 173500.0 72.16
2020-12-23 72.47 71.7 72.18 72.12 591000.0 72.12
2020-12-22 72.5 71.49 71.58 71.83 631100.0 71.83
2020-12-21 71.51 70.41 70.67 71.49 394600.0 71.49
2020-12-18 71.35 70.61 70.66 71.17 882800.0 71.17
2020-12-17 70.75 70.26 70.33 70.73 406800.0 70.73
2020-12-16 70.41 70.1 70.15 70.3 808100.0 70.3
2020-12-15 70.19 70.02 70.04 70.07 590900.0 70.07
2020-12-14 70.29 70.0 70.29 70.08 677300.0 70.08
2020-12-11 70.33 70.04 70.17 70.24 427800.0 70.24
2020-12-10 70.4 70.14 70.2 70.33 467600.0 70.33
2020-12-09 70.35 70.06 70.28 70.21 459700.0 70.21
2020-12-08 70.33 70.06 70.06 70.24 502700.0 70.24
2020-12-07 70.35 70.0 70.32 70.05 733200.0 70.05
2020-12-04 70.65 70.05 70.05 70.33 1168700.0 70.33
2020-12-03 70.07 69.76 69.94 70.04 831700.0 70.04
2020-12-02 70.24 69.81 69.81 69.99 510700.0 69.99
2020-12-01 70.02 69.52 69.65 69.92 1471400.0 69.92
2020-11-30 69.77 69.5 69.61 69.68 548100.0 69.68
2020-11-27 69.79 69.61 69.75 69.71 401000.0 69.71
2020-11-25 69.81 69.46 69.75 69.75 712600.0 69.75
2020-11-24 69.83 69.54 69.69 69.75 1976500.0 69.75
2020-11-23 69.62 69.34 69.43 69.58 1169600.0 69.58
2020-11-20 69.6 69.03 69.06 69.47 1849700.0 69.47
2020-11-19 69.27 69.0 69.06 69.25 1232200.0 69.25
2020-11-18 69.17 68.68 68.76 68.97 1082100.0 68.97
2020-11-17 68.88 68.58 68.68 68.75 631800.0 68.75
2020-11-16 68.81 68.48 68.8 68.8 453900.0 68.8
2020-11-13 68.91 68.43 68.5 68.71 545500.0 68.71
2020-11-12 68.9 68.4 68.71 68.45 487900.0 68.45
2020-11-11 68.9 68.42 68.85 68.78 609800.0 68.78
2020-11-10 69.09 68.57 68.99 68.89 967000.0 68.89
2020-11-09 69.0 68.43 68.97 68.85 1340000.0 68.85
2020-11-06 68.83 68.1 68.54 68.44 465400.0 68.44
2020-11-05 68.68 67.96 67.96 68.46 562400.0 68.46
2020-11-04 68.25 67.7 67.7 67.93 888900.0 67.93
2020-11-03 68.03 67.46 67.8 67.66 479400.0 67.66
2020-11-02 67.87 67.25 67.36 67.78 400300.0 67.78
2020-10-30 67.85 67.47 67.6 67.74 380600.0 67.74
2020-10-29 67.9 67.42 67.51 67.81 395400.0 67.81
2020-10-28 67.58 67.19 67.55 67.51 269000.0 67.51
2020-10-27 67.57 66.95 67.32 67.5 270000.0 67.5
2020-10-26 67.39 67.05 67.3 67.31 168500.0 67.31
2020-10-23 67.45 67.15 67.42 67.29 109100.0 67.29
2020-10-22 67.5 67.25 67.32 67.41 171900.0 67.41
2020-10-21 67.47 67.22 67.4 67.26 333800.0 67.26
2020-10-20 67.52 67.09 67.34 67.42 373000.0 67.42
2020-10-19 67.63 67.12 67.5 67.19 698500.0 67.19
2020-10-16 67.9 66.46 67.62 67.49 1157400.0 67.49
2020-10-15 67.89 67.62 67.8 67.83 306300.0 67.83
2020-10-14 67.98 67.53 67.78 67.9 111400.0 67.9
2020-10-13 68.15 67.7 68.15 67.86 230700.0 67.86
2020-10-12 68.22 67.52 67.74 68.17 371500.0 68.17
2020-10-09 67.92 67.5 67.65 67.74 400000.0 67.74
2020-10-08 67.6 67.21 67.39 67.57 176200.0 67.57
2020-10-07 67.5 67.11 67.27 67.19 345100.0 67.19
2020-10-06 67.4 67.15 67.4 67.28 293000.0 67.28
2020-10-05 67.51 67.11 67.38 67.41 333700.0 67.41
2020-10-02 67.19 66.76 66.97 67.04 908700.0 67.04
2020-10-01 67.67 66.9 67.35 67.37 546900.0 67.37
2020-09-30 67.75 67.3 67.58 67.4 326100.0 67.4
2020-09-29 67.97 67.45 67.61 67.49 265100.0 67.49
2020-09-28 67.94 67.52 67.94 67.55 540600.0 67.55
2020-09-25 68.09 67.74 67.9 67.74 504800.0 67.74
2020-09-24 68.08 67.71 68.0 67.91 564500.0 67.91
2020-09-23 68.77 67.68 67.68 68.1 1013100.0 68.1
2020-09-22 68.0 67.58 67.96 67.69 445600.0 67.69
2020-09-21 68.47 66.43 68.3 67.8 1345200.0 67.8
2020-09-18 68.69 68.24 68.41 68.44 489200.0 68.44
2020-09-17 68.79 68.42 68.54 68.48 246800.0 68.48
2020-09-16 68.85 68.61 68.7 68.68 603300.0 68.68
2020-09-15 68.75 68.57 68.6 68.65 237200.0 68.65
2020-09-14 68.69 68.5 68.5 68.53 182300.0 68.53
2020-09-11 68.64 68.42 68.52 68.49 521700.0 68.49
2020-09-10 68.9 68.27 68.59 68.41 776600.0 68.41
2020-09-09 68.81 68.25 68.4 68.71 1129500.0 68.71
2020-09-08 68.26 67.55 67.75 68.22 1298300.0 68.22
2020-09-04 67.37 66.75 67.17 66.82 651800.0 66.82
2020-09-03 67.61 66.96 67.35 67.27 761300.0 67.27
2020-09-02 67.81 67.41 67.51 67.71 581200.0 67.71
2020-09-01 67.59 67.4 67.41 67.55 311000.0 67.55
2020-08-31 67.79 67.44 67.66 67.48 275600.0 67.48
2020-08-28 67.81 67.4 67.53 67.59 241200.0 67.59
2020-08-27 67.91 67.34 67.91 67.57 702800.0 67.57
2020-08-26 68.03 67.62 67.79 67.8 161700.0 67.8
2020-08-25 67.85 67.61 67.85 67.75 117700.0 67.75
2020-08-24 67.91 67.62 67.8 67.8 240000.0 67.8
2020-08-21 67.92 67.6 67.8 67.71 268000.0 67.71
2020-08-20 67.86 67.7 67.7 67.77 369700.0 67.77
2020-08-19 68.1 67.65 67.99 67.7 333000.0 67.7
2020-08-18 68.14 67.86 68.0 67.97 237400.0 67.97
2020-08-17 68.0 67.82 67.82 67.98 202200.0 67.98
2020-08-14 68.02 67.75 68.0 67.95 493100.0 67.95
2020-08-13 68.11 67.84 68.0 68.03 213100.0 68.03
2020-08-12 68.7 67.94 68.48 68.06 500700.0 68.06
2020-08-11 68.54 68.1 68.5 68.33 634000.0 68.33
2020-08-10 68.48 68.01 68.25 68.27 367200.0 68.27
2020-08-07 68.4 68.09 68.25 68.3 804000.0 68.3
2020-08-06 68.93 67.28 67.4 68.41 1265900.0 68.41
2020-08-05 68.11 67.4 68.01 67.4 1039100.0 67.4
2020-08-04 68.3 67.71 68.1 68.05 627300.0 68.05
2020-08-03 68.38 67.32 67.8 68.16 760500.0 68.16
2020-07-31 68.22 67.51 67.69 67.98 678000.0 67.98
2020-07-30 67.82 67.2 67.29 67.66 338900.0 67.66
2020-07-29 67.76 67.49 67.76 67.5 226500.0 67.5
2020-07-28 67.93 67.39 67.62 67.7 298500.0 67.7
2020-07-27 67.85 67.5 67.53 67.75 204600.0 67.75
2020-07-24 67.73 67.58 67.6 67.6 176300.0 67.6
2020-07-23 67.89 67.6 67.74 67.69 453700.0 67.69
2020-07-22 68.24 67.59 68.24 67.65 1118600.0 67.65
2020-07-21 68.18 67.82 67.97 68.05 246900.0 68.05
2020-07-20 67.92 67.5 67.57 67.82 331700.0 67.82
2020-07-17 68.07 67.57 68.0 67.65 234800.0 67.65
2020-07-16 68.07 67.69 67.69 68.0 263400.0 68.0
2020-07-15 67.96 67.63 67.83 67.75 372200.0 67.75
2020-07-14 67.98 67.49 67.91 67.7 458200.0 67.7
2020-07-13 68.09 67.75 67.91 67.8 767000.0 67.8
2020-07-10 67.88 67.63 67.8 67.83 188600.0 67.83
2020-07-09 67.85 67.44 67.51 67.8 284100.0 67.8
2020-07-08 67.74 67.08 67.13 67.46 405600.0 67.46
2020-07-07 67.36 67.04 67.1 67.18 341400.0 67.18
2020-07-06 67.54 67.02 67.15 67.25 458000.0 67.25
2020-07-02 67.35 66.98 67.19 67.05 295800.0 67.05
2020-07-01 67.51 66.85 67.14 67.23 667600.0 67.23
2020-06-30 67.93 67.02 67.9 67.19 950300.0 67.19
2020-06-29 68.35 67.61 68.35 67.95 397500.0 67.95
2020-06-26 68.52 68.02 68.17 68.3 632500.0 68.3
2020-06-25 68.45 68.03 68.39 68.35 464500.0 68.35
2020-06-24 68.5 68.16 68.21 68.41 566900.0 68.41
2020-06-23 68.5 68.0 68.33 68.35 385200.0 68.35
2020-06-22 68.31 67.82 68.17 68.26 586000.0 68.26
2020-06-19 68.4 68.03 68.28 68.27 647800.0 68.27
2020-06-18 68.22 67.82 68.0 68.22 295000.0 68.22
2020-06-17 68.18 67.98 68.18 68.07 426400.0 68.07
2020-06-16 68.32 68.0 68.31 68.12 572700.0 68.12
2020-06-15 68.0 67.11 67.31 68.0 538500.0 68.0
2020-06-12 67.68 67.03 67.5 67.6 531200.0 67.6
2020-06-11 67.5 67.09 67.41 67.24 346400.0 67.24
2020-06-10 67.76 67.17 67.76 67.42 595300.0 67.42
2020-06-09 67.83 67.41 67.79 67.6 225500.0 67.6
2020-06-08 67.94 67.22 67.23 67.8 368500.0 67.8
2020-06-05 68.25 67.06 67.52 67.25 626100.0 67.25
2020-06-04 68.08 67.27 67.87 67.47 482700.0 67.47
2020-06-03 68.25 67.37 67.6 68.15 867400.0 68.15
2020-06-02 67.86 67.44 67.5 67.6 703500.0 67.6
2020-06-01 67.54 66.95 67.38 67.49 515800.0 67.49
2020-05-29 67.5 66.41 66.9 67.5 714900.0 67.5
2020-05-28 68.0 66.12 67.54 66.66 1762900.0 66.66
2020-05-27 67.69 67.07 67.5 67.25 848500.0 67.25
2020-05-26 68.38 67.51 68.28 67.57 718100.0 67.57
2020-05-22 68.39 67.0 67.27 67.9 1250200.0 67.9
2020-05-21 67.34 66.91 67.23 67.23 849400.0 67.23
2020-05-20 67.56 66.61 66.79 67.31 791200.0 67.31
2020-05-19 67.83 66.46 67.22 66.54 1497500.0 66.54
2020-05-18 67.66 66.75 67.25 67.56 876000.0 67.56
2020-05-15 67.44 66.62 67.25 67.26 1669700.0 67.26
2020-05-14 68.2 67.96 68.11 68.1 685700.0 68.1
2020-05-13 68.61 68.06 68.25 68.25 810000.0 68.25
2020-05-12 68.95 68.62 68.95 68.62 788100.0 68.62
2020-05-11 69.13 68.64 68.74 68.84 624200.0 68.84
2020-05-08 69.02 68.55 68.63 68.79 608900.0 68.79
2020-05-07 68.65 68.4 68.57 68.5 292200.0 68.5
2020-05-06 68.78 68.23 68.35 68.28 873900.0 68.28
2020-05-05 68.48 67.77 68.2 68.3 936600.0 68.3
2020-05-04 68.02 67.43 67.56 67.94 656900.0 67.94
2020-05-01 68.1 67.44 67.94 67.73 909700.0 67.73
2020-04-30 68.36 67.69 68.05 67.69 931300.0 67.69
2020-04-29 68.37 67.93 68.35 68.04 421600.0 68.04
2020-04-28 68.6 67.96 68.6 68.0 438500.0 68.0
2020-04-27 68.74 68.33 68.6 68.38 393100.0 68.38
2020-04-24 68.64 68.22 68.48 68.5 286900.0 68.5
2020-04-23 68.5 68.27 68.34 68.48 584200.0 68.48
2020-04-22 68.5 67.82 68.35 68.44 273100.0 68.44
2020-04-21 68.23 67.63 67.85 68.0 466200.0 68.0
2020-04-20 68.59 68.0 68.22 68.0 439600.0 68.0
2020-04-17 68.7 67.94 68.0 68.5 517700.0 68.5
2020-04-16 68.15 67.72 68.0 68.0 558800.0 68.0
2020-04-15 67.7 67.09 67.41 67.23 564900.0 67.23
2020-04-14 67.86 66.75 67.0 67.75 823700.0 67.75
2020-04-13 67.24 66.35 67.05 66.77 443800.0 66.77
2020-04-09 67.96 66.75 67.57 67.24 579700.0 67.24
2020-04-08 67.6 66.78 67.42 67.33 430700.0 67.33
2020-04-07 67.76 67.02 67.23 67.23 897300.0 67.23
2020-04-06 67.47 66.37 67.0 66.7 868000.0 66.7
2020-04-03 66.99 66.11 66.55 66.4 535200.0 66.4
2020-04-02 67.26 66.09 66.1 66.82 579600.0 66.82
2020-04-01 67.52 65.3 66.72 66.7 1239200.0 66.7
2020-03-31 67.79 66.69 67.61 67.18 967600.0 67.18
2020-03-30 68.05 67.41 67.5 67.77 617600.0 67.77
2020-03-27 67.66 66.42 66.74 67.41 592500.0 67.41
2020-03-26 68.25 66.38 66.85 67.5 1145000.0 67.5
2020-03-25 67.27 64.9 66.43 66.39 856200.0 66.39
2020-03-24 66.5 64.14 65.4 66.39 1052200.0 66.39
2020-03-23 64.91 62.62 64.22 64.5 617600.0 64.5
2020-03-20 65.02 63.08 63.59 64.34 942500.0 64.34
2020-03-19 64.24 60.9 61.87 63.5 714900.0 63.5
2020-03-18 64.0 61.1 62.44 62.38 1217200.0 62.38
2020-03-17 64.91 60.62 64.8 64.24 1455200.0 64.24
2020-03-16 65.62 64.02 65.45 64.63 1117500.0 64.63
2020-03-13 67.24 64.46 66.09 66.99 1142500.0 66.99
2020-03-12 66.01 63.63 64.81 65.36 1154800.0 65.36
2020-03-11 66.31 65.0 65.64 66.21 587200.0 66.21
2020-03-10 66.33 63.11 63.5 66.17 1108800.0 66.17
2020-03-09 64.15 62.01 64.04 62.78 1438800.0 62.78
2020-03-06 67.0 65.06 67.0 65.14 1431400.0 65.14
2020-03-05 68.2 67.01 68.18 67.22 782200.0 67.22
2020-03-04 68.67 67.89 68.6 68.3 481700.0 68.3
2020-03-03 68.67 68.23 68.54 68.48 421600.0 68.48
2020-03-02 68.63 68.41 68.59 68.6 486400.0 68.6
2020-02-28 68.67 67.9 68.0 68.51 794300.0 68.51
2020-02-27 68.35 68.02 68.22 68.19 1040200.0 68.19
2020-02-26 68.65 68.25 68.5 68.35 275800.0 68.35
2020-02-25 68.69 68.27 68.69 68.38 529000.0 68.38
2020-02-24 68.72 68.58 68.58 68.63 410600.0 68.63
2020-02-21 68.75 68.66 68.72 68.69 211800.0 68.69
2020-02-20 68.81 68.63 68.63 68.77 196600.0 68.77
2020-02-19 68.84 68.56 68.76 68.67 316800.0 68.67
2020-02-18 68.83 68.64 68.73 68.81 142800.0 68.81