Aci Worldwide Inc (NQ: ACIW )

40.30 USD -0.20 (-0.49%)
Official Closing Price Updated: 5:11 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.71 30.99 29.30 29.38 635,475 -0.45(-1.51%)
Aug 28, 2020 29.97 29.97 29.44 29.83 509,600 +0.11(+0.37%)
Aug 27, 2020 30.09 30.21 29.53 29.72 413,854 -0.26(-0.87%)
Aug 26, 2020 30.26 30.47 29.91 29.98 312,872 -0.26(-0.86%)
Aug 25, 2020 30.20 30.31 29.71 30.24 492,844 +0.24(+0.80%)
Aug 24, 2020 30.05 30.09 29.76 30.00 322,751 +0.29(+0.98%)
Aug 21, 2020 29.87 30.01 29.34 29.71 602,000 -0.21(-0.70%)
Aug 20, 2020 30.25 30.47 29.91 29.92 420,213 -0.67(-2.19%)
Aug 19, 2020 30.90 31.08 30.53 30.59 331,943 -0.25(-0.81%)
Aug 18, 2020 30.85 31.10 30.71 30.84 743,033 -0.12(-0.39%)
Aug 17, 2020 30.88 31.17 30.78 30.96 785,432 +0.27(+0.88%)
Aug 14, 2020 30.61 31.08 30.33 30.69 516,100 -0.10(-0.34%)
Aug 13, 2020 30.94 31.74 30.70 30.80 752,478 -0.41(-1.33%)
Aug 12, 2020 31.00 31.35 30.67 31.21 1,008,730 +0.47(+1.53%)
Aug 11, 2020 30.75 31.18 30.29 30.74 1,015,152 +0.25(+0.82%)
Aug 10, 2020 30.63 30.89 30.12 30.49 963,263 -0.01(-0.03%)
Aug 07, 2020 31.27 31.97 30.00 30.50 1,107,600 -0.44(-1.42%)
Aug 06, 2020 29.00 31.14 27.67 30.94 1,444,767 +2.51(+8.83%)
Aug 05, 2020 27.83 28.65 27.51 28.43 1,084,136 +0.97(+3.53%)
Aug 04, 2020 27.18 27.66 27.06 27.46 534,886 +0.28(+1.03%)
Aug 03, 2020 27.12 27.32 26.60 27.18 795,289 +0.39(+1.46%)
Jul 31, 2020 27.25 27.25 26.41 26.79 1,009,500 -0.59(-2.15%)
Jul 30, 2020 27.31 27.56 26.89 27.38 484,416 -0.40(-1.44%)
Jul 29, 2020 27.04 27.88 26.78 27.78 531,521 +1.00(+3.73%)
Jul 28, 2020 27.22 27.64 26.75 26.78 462,240 -0.53(-1.94%)
Jul 27, 2020 27.15 27.33 26.61 27.31 491,505 +0.11(+0.42%)
Jul 24, 2020 27.73 27.80 27.12 27.20 446,900 -0.59(-2.12%)
Jul 23, 2020 27.71 28.19 27.55 27.79 705,180 +0.05(+0.16%)
Jul 22, 2020 27.48 27.88 27.13 27.74 590,185 +0.13(+0.47%)
Jul 21, 2020 27.50 28.00 27.23 27.61 644,954 +0.41(+1.49%)
Jul 20, 2020 26.96 27.42 26.81 27.20 548,549 +0.11(+0.42%)
Jul 17, 2020 26.77 27.12 26.57 27.09 691,800 +0.24(+0.89%)
Jul 16, 2020 27.16 27.21 26.55 26.85 735,702 -0.37(-1.36%)
Jul 15, 2020 26.37 27.35 26.23 27.22 770,128 +1.31(+5.06%)
Jul 14, 2020 25.42 25.93 25.06 25.91 646,962 +0.48(+1.89%)
Jul 13, 2020 25.99 26.41 25.38 25.43 460,542 -0.29(-1.13%)
Jul 10, 2020 25.26 25.79 24.94 25.72 521,700 +0.63(+2.51%)
Jul 09, 2020 25.30 25.35 24.40 25.09 754,997 -0.25(-0.99%)
Jul 08, 2020 25.28 25.39 24.83 25.34 530,516 +0.05(+0.20%)
Jul 07, 2020 26.22 26.56 25.26 25.29 561,518 -1.06(-4.02%)
Jul 06, 2020 27.40 27.40 26.28 26.35 361,817 -0.43(-1.61%)
Jul 02, 2020 27.44 27.50 26.66 26.78 343,300 -0.22(-0.81%)
Jul 01, 2020 26.94 27.21 26.56 27.00 1,131,108 +0.01(+0.04%)
Jun 30, 2020 26.42 27.87 26.42 26.99 673,377 +0.54(+2.04%)
Jun 29, 2020 26.60 26.76 26.01 26.45 566,773 +0.19(+0.72%)
Jun 26, 2020 26.79 26.89 26.13 26.26 879,400 -0.66(-2.45%)
Jun 25, 2020 26.44 26.97 26.06 26.92 468,875 +0.41(+1.55%)
Jun 24, 2020 27.33 27.41 26.31 26.51 568,101 -0.89(-3.25%)
Jun 23, 2020 27.90 27.90 27.35 27.40 417,207 -0.02(-0.07%)
Jun 22, 2020 26.82 27.48 26.63 27.42 453,725 +0.29(+1.05%)
Jun 19, 2020 27.46 27.90 26.98 27.14 1,172,400 -0.00(-0.02%)
Jun 18, 2020 27.11 27.36 25.94 27.14 438,221 -0.22(-0.80%)
Jun 17, 2020 27.81 27.89 26.89 27.36 505,155 -0.40(-1.44%)
Jun 16, 2020 28.19 28.52 27.32 27.76 485,560 +0.58(+2.13%)
Jun 15, 2020 25.59 27.27 25.46 27.18 704,496 +0.70(+2.64%)
Jun 12, 2020 26.99 27.08 25.65 26.48 828,400 +0.71(+2.76%)
Jun 11, 2020 26.73 26.95 25.71 25.77 708,949 -2.24(-8.00%)
Jun 10, 2020 28.30 28.50 27.60 28.01 462,444 -0.28(-0.99%)
Jun 09, 2020 28.53 28.65 27.87 28.29 374,639 -0.79(-2.72%)
Jun 08, 2020 29.54 29.67 28.93 29.08 439,544 +0.12(+0.41%)
Jun 05, 2020 28.40 29.34 28.30 28.96 672,600 +1.20(+4.32%)
Jun 04, 2020 27.97 28.16 27.42 27.76 430,912 -0.50(-1.77%)
Jun 03, 2020 27.98 28.52 27.61 28.26 557,331 +0.63(+2.28%)
Jun 02, 2020 27.98 27.98 27.01 27.63 485,926 -0.10(-0.36%)
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.