Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.21 +0.67 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 34.15 34.37 33.19 33.56 733,203 -0.45(-1.32%)
Jul 30, 2019 33.66 34.04 33.51 34.01 758,095 +0.16(+0.47%)
Jul 29, 2019 33.61 33.86 33.35 33.85 503,942 +0.34(+1.01%)
Jul 26, 2019 33.17 33.56 33.02 33.51 786,200 +0.39(+1.18%)
Jul 25, 2019 33.31 33.36 33.01 33.12 680,692 -0.46(-1.37%)
Jul 24, 2019 33.58 33.79 33.36 33.58 823,337 -0.09(-0.27%)
Jul 23, 2019 33.89 33.95 33.36 33.67 400,940 -0.04(-0.12%)
Jul 22, 2019 34.00 34.38 33.69 33.71 434,015 -0.24(-0.71%)
Jul 19, 2019 34.20 34.90 33.95 33.95 507,300 -0.31(-0.90%)
Jul 18, 2019 34.07 34.36 33.99 34.26 230,297 +0.23(+0.68%)
Jul 17, 2019 34.25 34.31 33.78 34.03 661,386 -0.15(-0.44%)
Jul 16, 2019 34.64 34.70 34.17 34.18 396,487 -0.47(-1.36%)
Jul 15, 2019 34.83 35.23 34.37 34.65 289,685 -0.16(-0.46%)
Jul 12, 2019 34.39 34.89 34.25 34.81 432,700 +0.46(+1.34%)
Jul 11, 2019 34.24 35.21 33.65 34.35 377,334 +0.18(+0.53%)
Jul 10, 2019 33.75 34.19 33.62 34.17 787,620 +0.56(+1.67%)
Jul 09, 2019 33.62 33.77 33.54 33.61 863,895 -0.26(-0.77%)
Jul 08, 2019 34.31 34.48 33.69 33.87 747,075 -0.99(-2.84%)
Jul 05, 2019 34.64 35.22 34.21 34.86 452,800 -0.02(-0.06%)
Jul 03, 2019 34.83 35.15 34.72 34.88 193,600 +0.27(+0.78%)
Jul 02, 2019 34.75 34.99 34.48 34.61 463,007 -0.11(-0.32%)
Jul 01, 2019 34.92 35.20 34.48 34.72 738,277 +0.38(+1.11%)
Jun 28, 2019 33.32 34.41 33.32 34.34 1,773,400 +1.17(+3.53%)
Jun 27, 2019 32.78 33.20 32.76 33.17 429,990 +0.56(+1.72%)
Jun 26, 2019 32.51 32.82 32.38 32.61 580,289 +0.26(+0.80%)
Jun 25, 2019 32.54 32.72 32.24 32.35 736,357 -0.09(-0.28%)
Jun 24, 2019 32.93 33.05 32.37 32.44 521,666 -0.54(-1.64%)
Jun 21, 2019 32.74 33.14 32.65 32.98 2,018,600 +0.08(+0.24%)
Jun 20, 2019 32.37 32.91 32.37 32.90 695,790 +0.65(+2.02%)
Jun 19, 2019 32.09 32.36 31.93 32.25 904,571 +0.20(+0.62%)
Jun 18, 2019 32.30 32.51 31.99 32.05 791,526 +0.02(+0.06%)
Jun 17, 2019 32.34 32.54 31.96 32.03 742,133 -0.38(-1.17%)
Jun 14, 2019 32.84 32.89 32.23 32.41 641,300 -0.46(-1.40%)
Jun 13, 2019 32.85 32.92 32.68 32.87 509,325 +0.09(+0.27%)
Jun 12, 2019 32.99 33.11 32.70 32.78 599,260 -0.23(-0.70%)
Jun 11, 2019 33.11 33.25 32.67 33.01 802,842 +0.26(+0.79%)
Jun 10, 2019 32.61 32.98 32.40 32.75 572,227 +0.41(+1.27%)
Jun 07, 2019 32.34 32.91 32.30 32.34 511,700 -0.06(-0.19%)
Jun 06, 2019 32.19 32.51 31.89 32.40 451,712 +0.14(+0.43%)
Jun 05, 2019 32.35 32.60 31.90 32.26 518,160 +0.16(+0.50%)
Jun 04, 2019 31.00 32.13 30.77 32.10 730,279 +1.47(+4.80%)
Jun 03, 2019 31.44 32.49 30.50 30.63 1,030,385 -0.83(-2.64%)
May 31, 2019 31.68 32.05 31.45 31.46 759,500 -0.63(-1.96%)
May 30, 2019 31.83 32.15 31.79 32.09 763,896 +0.29(+0.91%)
May 29, 2019 31.68 32.09 31.45 31.80 771,351 -0.14(-0.44%)
May 28, 2019 32.07 32.57 31.92 31.94 673,502 -0.09(-0.28%)
May 24, 2019 31.75 32.17 31.75 32.03 611,600 +0.45(+1.42%)
May 23, 2019 31.60 31.77 31.33 31.58 824,276 -0.44(-1.37%)
May 22, 2019 31.43 32.04 31.10 32.02 970,997 +0.51(+1.62%)
May 21, 2019 31.25 31.57 31.08 31.51 557,748 +0.50(+1.61%)
May 20, 2019 31.06 31.54 30.81 31.01 370,479 -0.41(-1.30%)
May 17, 2019 31.69 32.01 31.29 31.42 585,600 -0.65(-2.03%)
May 16, 2019 31.40 32.35 31.20 32.07 942,494 +0.82(+2.62%)
May 15, 2019 31.08 31.46 31.08 31.25 773,639 -0.13(-0.41%)
May 14, 2019 31.49 31.59 31.14 31.38 898,565 +0.11(+0.35%)
May 13, 2019 31.89 31.89 31.26 31.27 1,128,932 -1.44(-4.40%)
May 10, 2019 31.99 32.84 31.74 32.71 974,800 +0.54(+1.68%)
May 09, 2019 33.19 33.70 31.00 32.17 1,212,055 -1.95(-5.72%)
May 08, 2019 34.36 34.57 33.98 34.12 788,839 -0.28(-0.81%)
May 07, 2019 35.06 35.28 34.15 34.40 321,270 -1.04(-2.93%)
May 06, 2019 34.79 35.55 34.51 35.44 536,117 +0.02(+0.06%)
May 03, 2019 35.12 35.47 34.97 35.42 419,000 +0.44(+1.26%)
May 02, 2019 34.79 35.15 34.58 34.98 442,221 +0.13(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.