Aci Worldwide Inc (NQ: ACIW )

37.94 USD +0.90 (+2.43%)
Official Closing Price Updated: 7:05 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 37.03 38.69 36.17 37.94 1,716,614 +0.90(+2.43%)
Dec 02, 2020 34.69 37.55 34.48 37.04 3,029,375 +3.62(+10.83%)
Dec 01, 2020 33.04 33.65 32.69 33.42 661,372 +0.84(+2.58%)
Nov 30, 2020 33.06 33.41 32.36 32.58 662,215 -0.56(-1.69%)
Nov 27, 2020 33.12 33.26 32.83 33.14 250,100 -0.03(-0.11%)
Nov 25, 2020 32.52 33.22 32.27 33.17 641,400 +0.73(+2.27%)
Nov 24, 2020 32.46 32.77 32.08 32.44 1,027,853 +0.25(+0.78%)
Nov 23, 2020 32.43 33.08 32.13 32.19 1,297,876 +0.06(+0.19%)
Nov 20, 2020 30.62 32.21 30.43 32.13 1,376,200 +1.30(+4.22%)
Nov 19, 2020 30.88 31.19 30.54 30.83 2,355,233 -0.23(-0.74%)
Nov 18, 2020 31.96 32.24 31.06 31.06 598,299 -0.77(-2.42%)
Nov 17, 2020 31.40 32.29 31.40 31.83 990,543 -0.62(-1.91%)
Nov 16, 2020 32.10 32.84 32.03 32.45 909,562 +0.67(+2.11%)
Nov 13, 2020 31.73 31.95 31.37 31.78 624,900 +0.48(+1.53%)
Nov 12, 2020 32.38 32.51 31.21 31.30 898,944 -1.27(-3.90%)
Nov 11, 2020 34.15 34.29 32.36 32.57 1,482,148 -1.41(-4.15%)
Nov 10, 2020 34.39 34.84 33.75 33.98 1,339,861 -0.14(-0.41%)
Nov 09, 2020 34.30 36.29 34.01 34.12 1,560,155 +1.04(+3.14%)
Nov 06, 2020 32.55 33.24 32.55 33.08 1,349,500 +0.34(+1.04%)
Nov 05, 2020 31.33 32.81 30.89 32.74 753,372 +1.95(+6.33%)
Nov 04, 2020 29.98 31.18 29.71 30.79 828,572 +0.80(+2.67%)
Nov 03, 2020 29.66 30.19 29.37 29.99 957,231 +0.91(+3.13%)
Nov 02, 2020 29.43 29.75 28.83 29.08 719,915 -0.09(-0.31%)
Oct 30, 2020 29.37 29.58 28.57 29.17 503,400 -0.24(-0.82%)
Oct 29, 2020 29.19 29.61 28.90 29.41 952,013 +0.09(+0.31%)
Oct 28, 2020 30.34 30.37 29.29 29.32 745,889 -1.59(-5.14%)
Oct 27, 2020 31.49 31.70 30.89 30.91 617,218 -0.63(-2.00%)
Oct 26, 2020 31.73 32.04 31.17 31.54 608,720 -0.60(-1.87%)
Oct 23, 2020 31.90 32.25 31.55 32.14 511,000 +0.59(+1.87%)
Oct 22, 2020 31.12 32.04 30.52 31.55 1,107,081 +0.57(+1.84%)
Oct 21, 2020 30.92 31.45 30.59 30.98 1,217,471 +0.10(+0.32%)
Oct 20, 2020 32.42 32.49 30.86 30.88 918,666 -0.62(-1.97%)
Oct 19, 2020 31.43 31.78 31.06 31.50 1,904,274 -0.03(-0.10%)
Oct 16, 2020 30.98 31.53 30.56 31.53 1,828,300 +0.54(+1.74%)
Oct 15, 2020 30.50 31.00 30.30 30.99 1,688,891 +0.17(+0.55%)
Oct 14, 2020 30.78 30.93 30.45 30.82 1,641,236 +0.12(+0.39%)
Oct 13, 2020 30.59 30.82 30.20 30.70 1,386,829 -0.03(-0.10%)
Oct 12, 2020 30.15 30.80 29.90 30.73 1,231,605 +0.65(+2.16%)
Oct 09, 2020 30.34 30.41 29.79 30.08 1,401,200 +0.07(+0.23%)
Oct 08, 2020 29.20 30.02 28.70 30.01 1,264,790 +0.79(+2.70%)
Oct 07, 2020 27.82 29.26 27.82 29.22 1,436,202 +1.60(+5.79%)
Oct 06, 2020 27.99 28.50 27.50 27.62 1,584,873 -0.33(-1.18%)
Oct 05, 2020 27.46 28.08 27.44 27.95 1,579,669 +0.70(+2.55%)
Oct 02, 2020 26.33 27.26 26.11 27.25 861,400 +0.40(+1.51%)
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.